Options Chain for OREILLY AUTOMOTIVE INC COM (ORLY) - $85.41 as of 10/1/2026 12:33:21 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 38.30 | 42.10 | 40.20 | 43.90 | 0.00 | 0.00% | 0.89 | 0 | 10 | 1.40 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 10/1/2026 3:59:56 PM EST |
| 50.00 | 33.60 | 37.30 | 35.45 | 39.70 | 0.00 | 0.00% | 0.71 | 0 | 15 | 1.29 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 10/1/2026 3:59:56 PM EST |
| 55.00 | 28.50 | 32.40 | 30.45 | % | 0.55 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 60.00 | 23.50 | 27.30 | 25.40 | % | 0.42 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 10/1/2026 3:59:56 PM EST | |||
| 65.00 | 18.80 | 22.20 | 20.50 | 22.50 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.76 | 0.99 | 0.00 | -0.01 | 9/9/2026 | 10/1/2026 3:59:56 PM EST |
| 70.00 | 13.90 | 17.30 | 15.60 | 18.65 | 0.00 | 0.00% | 0.22 | 0 | 57 | 0.67 | 0.93 | 0.01 | -0.01 | 7/14/2026 | 10/1/2026 3:59:56 PM EST |
| 75.00 | 10.00 | 12.70 | 11.35 | 13.40 | 0.00 | 0.00% | 0.15 | 0 | 31 | 0.55 | 0.85 | 0.02 | -0.02 | 9/30/2026 | 10/1/2026 3:59:56 PM EST |
| 80.00 | 6.10 | 8.50 | 7.30 | 7.71 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.34 | 0.72 | 0.03 | -0.04 | 9/30/2026 | 10/1/2026 3:59:56 PM EST |
| 85.00 | 3.20 | 4.90 | 4.05 | 3.60 | -0.77 | -17.62% | 0.05 | 3 | 204 | 0.31 | 0.54 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 90.00 | 2.00 | 2.55 | 2.28 | 1.95 | -0.31 | -13.72% | 0.03 | 52 | 657 | 0.32 | 0.34 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 95.00 | 0.55 | 1.25 | 0.90 | 0.90 | -0.13 | -12.63% | 0.01 | 35 | 2,596 | 0.29 | 0.19 | 0.03 | -0.03 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 100.00 | 0.35 | 0.90 | 0.63 | 0.45 | -0.15 | -25.00% | 0.01 | 598 | 3,364 | 0.34 | 0.10 | 0.02 | -0.02 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,248 | 0.42 | 0.04 | 0.01 | -0.01 | 9/22/2026 | 10/1/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 1.05 | 0.53 | 0.15 | -0.10 | -40.00% | 0.00 | 19 | 380 | 0.55 | 0.02 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.64 | 0.01 | 0.00 | 0.00 | 9/9/2026 | 10/1/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 0.60 | 0.30 | 0.34 | -0.61 | -64.22% | 0.00 | 2 | 33 | 0.60 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.76 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 10/1/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.77 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 10/1/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 34 | 1.52 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 10/1/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 1.90 | 0.95 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.27 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 10/1/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 2.05 | 1.03 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 10/1/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 1.40 | 0.70 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.84 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 10/1/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 505 | 0.82 | -0.01 | 0.00 | -0.01 | 9/8/2026 | 10/1/2026 3:59:56 PM EST |
| 70.00 | 0.05 | 0.75 | 0.40 | 0.45 | +0.11 | +32.36% | 0.01 | 2 | 110 | 0.35 | -0.07 | 0.01 | -0.01 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 75.00 | 0.55 | 0.90 | 0.73 | 0.95 | +0.05 | +5.56% | 0.01 | 8 | 286 | 0.32 | -0.15 | 0.02 | -0.02 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 80.00 | 1.25 | 2.20 | 1.73 | 1.95 | +0.15 | +8.34% | 0.02 | 16 | 986 | 0.31 | -0.28 | 0.03 | -0.04 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 85.00 | 3.60 | 4.00 | 3.80 | 3.80 | +0.20 | +5.56% | 0.04 | 6 | 1,488 | 0.32 | -0.46 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 90.00 | 5.30 | 7.90 | 6.60 | 6.10 | 0.00 | 0.00% | 0.07 | 0 | 198 | 0.29 | -0.66 | 0.04 | -0.04 | 9/29/2026 | 10/1/2026 3:59:56 PM EST |
| 95.00 | 9.20 | 11.80 | 10.50 | 10.47 | 0.00 | 0.00% | 0.11 | 0 | 86 | 0.45 | -0.81 | 0.03 | -0.03 | 9/11/2026 | 10/1/2026 3:59:56 PM EST |
| 100.00 | 13.80 | 16.30 | 15.05 | 13.57 | 0.00 | 0.00% | 0.15 | 0 | 25 | 0.50 | -0.90 | 0.02 | -0.02 | 9/2/2026 | 10/1/2026 3:59:56 PM EST |
| 105.00 | 17.90 | 22.00 | 19.95 | 15.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.65 | -0.96 | 0.01 | -0.01 | 7/27/2026 | 10/1/2026 3:59:56 PM EST |
| 110.00 | 23.60 | 26.30 | 24.95 | % | 0.23 | 0 | 0 | 0.65 | -0.98 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 115.00 | 28.60 | 31.30 | 29.95 | % | 0.26 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 120.00 | 32.90 | 36.50 | 34.70 | % | 0.29 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 125.00 | 37.90 | 41.50 | 39.70 | % | 0.32 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 130.00 | 43.20 | 46.70 | 44.95 | % | 0.35 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 135.00 | 48.10 | 52.00 | 50.05 | % | 0.37 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST |