Options Chain for OREILLY AUTOMOTIVE INC COM (ORLY) - $94.93 as of 2/13/2026 6:46:47 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 | 49.50 | 53.60 | 51.55 | 56.10 | 0.00 | 0.00% | 1.15 | 0 | 1 | 4.39 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 2/13/2026 4:00:03 PM EST |
| 50.00 | 44.50 | 48.60 | 46.55 | % | 0.93 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 55.00 | 39.50 | 43.70 | 41.60 | 46.00 | 0.00 | 0.00% | 0.76 | 0 | 30 | 3.47 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 2/13/2026 4:00:03 PM EST |
| 60.00 | 34.50 | 38.70 | 36.60 | % | 0.61 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 65.00 | 29.50 | 33.70 | 31.60 | % | 0.49 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 70.00 | 24.50 | 28.70 | 26.60 | % | 0.38 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 75.00 | 19.50 | 23.60 | 21.55 | 17.30 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 2/13/2026 4:00:03 PM EST |
| 80.00 | 14.50 | 18.80 | 16.65 | 13.10 | 0.00 | 0.00% | 0.21 | 0 | 12 | 1.60 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:03 PM EST |
| 85.00 | 9.60 | 13.50 | 11.55 | 7.40 | 0.00 | 0.00% | 0.14 | 0 | 45 | 1.18 | 1.00 | 0.00 | -0.01 | 2/6/2026 | 2/13/2026 4:00:03 PM EST |
| 90.00 | 5.70 | 7.50 | 6.60 | 6.61 | +0.83 | +14.36% | 0.07 | 3 | 296 | 0.59 | 0.94 | 0.03 | -0.04 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 95.00 | 2.10 | 2.95 | 2.53 | 2.11 | +0.21 | +11.06% | 0.03 | 100 | 1,423 | 0.28 | 0.68 | 0.09 | -0.10 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 100.00 | 0.05 | 0.35 | 0.20 | 0.27 | -0.08 | -22.86% | 0.00 | 166 | 3,733 | 0.20 | 0.19 | 0.07 | -0.07 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.03 | -0.01 | -25.00% | 0.00 | 13 | 1,765 | 0.32 | 0.02 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 4 | 1,047 | 0.46 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 1,943 | 0.77 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 328 | 0.71 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.80 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 2/13/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.97 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.13 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 2/13/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.28 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 2/13/2026 4:00:03 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 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.53 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 21 | 2.69 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.29 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/13/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 581 | 1.96 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.01 | -12.50% | 0.00 | 1 | 342 | 0.73 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 12 | 1,039 | 0.47 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 90.00 | 0.10 | 1.15 | 0.63 | 0.12 | -0.02 | -14.29% | 0.01 | 23 | 3,738 | 0.39 | -0.06 | 0.03 | -0.04 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 95.00 | 0.40 | 1.25 | 0.83 | 0.70 | -0.58 | -45.32% | 0.01 | 45 | 3,298 | 0.29 | -0.32 | 0.09 | -0.10 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 100.00 | 3.00 | 4.30 | 3.65 | 3.42 | -1.13 | -24.84% | 0.04 | 41 | 1,133 | 0.42 | -0.81 | 0.07 | -0.07 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 105.00 | 6.50 | 10.50 | 8.50 | 13.10 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.96 | -0.98 | 0.01 | -0.01 | 2/9/2026 | 2/13/2026 4:00:03 PM EST |
| 110.00 | 11.50 | 15.50 | 13.50 | 14.55 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 2/13/2026 4:00:03 PM EST |
| 115.00 | 16.50 | 20.50 | 18.50 | 19.56 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 2/13/2026 4:00:03 PM EST |
| 120.00 | 21.50 | 25.50 | 23.50 | 16.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 2/13/2026 4:00:03 PM EST |
| 125.00 | 26.50 | 30.50 | 28.50 | 27.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 2/13/2026 4:00:03 PM EST |
| 130.00 | 31.50 | 35.50 | 33.50 | % | 0.26 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 135.00 | 36.50 | 40.50 | 38.50 | 27.64 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 2/13/2026 4:00:03 PM EST |
| 140.00 | 41.50 | 45.50 | 43.50 | 35.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 2/13/2026 4:00:03 PM EST |