Options Chain for OREILLY AUTOMOTIVE INC COM (ORLY) - $92.40 as of 12/26/2025 1:38:06 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 | 45.40 | 49.30 | 47.35 | 56.10 | 0.00 | 0.00% | 1.05 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 12/26/2025 3:59:54 PM EST |
| 50.00 | 40.50 | 44.30 | 42.40 | % | 0.85 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 55.00 | 35.50 | 39.40 | 37.45 | 46.00 | 0.00 | 0.00% | 0.68 | 0 | 30 | 1.13 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/26/2025 3:59:54 PM EST |
| 60.00 | 30.50 | 34.50 | 32.50 | % | 0.54 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 65.00 | 25.60 | 29.50 | 27.55 | % | 0.42 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 70.00 | 20.90 | 24.60 | 22.75 | % | 0.33 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 75.00 | 16.20 | 19.80 | 18.00 | 20.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.62 | 0.98 | 0.01 | -0.01 | 12/10/2025 | 12/26/2025 3:59:54 PM EST |
| 80.00 | 12.00 | 14.70 | 13.35 | 21.65 | 0.00 | 0.00% | 0.17 | 0 | 14 | 0.48 | 0.92 | 0.01 | -0.02 | 11/21/2025 | 12/26/2025 3:59:54 PM EST |
| 85.00 | 7.40 | 10.50 | 8.95 | 8.39 | 0.00 | 0.00% | 0.11 | 0 | 47 | 0.30 | 0.79 | 0.03 | -0.02 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 90.00 | 4.50 | 5.60 | 5.05 | 5.21 | +0.01 | +0.20% | 0.06 | 153 | 126 | 0.26 | 0.63 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 95.00 | 2.55 | 3.30 | 2.93 | 2.60 | -0.30 | -10.35% | 0.03 | 35 | 427 | 0.27 | 0.43 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 100.00 | 1.00 | 1.45 | 1.23 | 1.19 | -0.07 | -5.56% | 0.01 | 54 | 1,123 | 0.24 | 0.25 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 105.00 | 0.20 | 0.95 | 0.58 | 0.45 | -0.05 | -10.00% | 0.01 | 6 | 1,242 | 0.25 | 0.12 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 110.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.07 | -25.93% | 0.00 | 1 | 895 | 0.24 | 0.05 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,143 | 0.47 | 0.01 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 326 | 0.53 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.59 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/26/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.64 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.69 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/26/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.74 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 12/26/2025 3:59:54 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 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 12/26/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.56 | -0.01 | 0.00 | -0.01 | 10/10/2025 | 12/26/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.80 | 0.40 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 359 | 0.45 | -0.02 | 0.01 | -0.01 | 12/2/2025 | 12/26/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 1.25 | 0.63 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 310 | 0.40 | -0.08 | 0.01 | -0.02 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 85.00 | 0.90 | 1.45 | 1.18 | 1.15 | -0.06 | -4.96% | 0.01 | 36 | 156 | 0.27 | -0.21 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 90.00 | 2.35 | 2.65 | 2.50 | 2.52 | -0.03 | -1.18% | 0.03 | 39 | 2,636 | 0.25 | -0.37 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 95.00 | 3.70 | 6.10 | 4.90 | 4.86 | 0.00 | 0.00% | 0.05 | 0 | 2,447 | 0.25 | -0.57 | 0.04 | -0.04 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 100.00 | 6.90 | 10.00 | 8.45 | 8.85 | 0.00 | 0.00% | 0.08 | 0 | 777 | 0.40 | -0.75 | 0.04 | -0.03 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 105.00 | 12.40 | 13.40 | 12.90 | 12.97 | +0.67 | +5.45% | 0.12 | 10 | 361 | 0.36 | -0.88 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 110.00 | 16.40 | 19.10 | 17.75 | 14.55 | 0.00 | 0.00% | 0.16 | 0 | 70 | 0.52 | -0.95 | 0.01 | -0.01 | 10/29/2025 | 12/26/2025 3:59:54 PM EST |
| 115.00 | 21.40 | 24.10 | 22.75 | 19.56 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.55 | -0.99 | 0.00 | 0.00 | 10/27/2025 | 12/26/2025 3:59:54 PM EST |
| 120.00 | 25.90 | 29.80 | 27.85 | 16.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 12/26/2025 3:59:54 PM EST |
| 125.00 | 30.90 | 34.80 | 32.85 | 27.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 12/26/2025 3:59:54 PM EST |
| 130.00 | 35.90 | 39.80 | 37.85 | % | 0.29 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 135.00 | 40.90 | 44.80 | 42.85 | 27.64 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 12/26/2025 3:59:54 PM EST |
| 140.00 | 45.90 | 49.80 | 47.85 | 35.80 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 12/26/2025 3:59:54 PM EST |