Options Chain for OREILLY AUTOMOTIVE INC COM (ORLY) - $94.44 as of 4/10/2026 5:08:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 41.50 | 45.60 | 43.55 | % | 0.87 | 0 | 0 | 7.03 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 55.00 | 36.60 | 40.70 | 38.65 | % | 0.70 | 0 | 0 | 6.24 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 60.00 | 31.50 | 35.70 | 33.60 | % | 0.56 | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 65.00 | 26.50 | 30.70 | 28.60 | % | 0.44 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 70.00 | 21.60 | 25.80 | 23.70 | % | 0.34 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 75.00 | 16.60 | 20.80 | 18.70 | % | 0.25 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 80.00 | 11.70 | 15.00 | 13.35 | % | 0.17 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 85.00 | 6.70 | 10.10 | 8.40 | 8.59 | +1.59 | +22.72% | 0.10 | 1 | 44 | 1.70 | 0.99 | 0.00 | -0.01 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 90.00 | 3.10 | 5.20 | 4.15 | 4.06 | 0.00 | 0.00% | 0.05 | 0 | 118 | 1.11 | 0.87 | 0.06 | -0.17 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 95.00 | 0.05 | 0.75 | 0.40 | 0.42 | +0.07 | +20.00% | 0.00 | 137 | 5,278 | 0.47 | 0.30 | 0.13 | -0.25 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 11 | 1,102 | 0.66 | 0.01 | 0.01 | -0.01 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 359 | 1.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.05 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.66 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 8 | 4.54 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 6.37 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 4.07 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.39 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.66 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 1.05 | 0.53 | 0.04 | +0.03 | +300.00% | 0.01 | 2 | 332 | 0.69 | -0.01 | 0.00 | -0.01 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 90.00 | 0.10 | 0.35 | 0.23 | 0.37 | +0.17 | +85.00% | 0.00 | 45 | 551 | 0.47 | -0.13 | 0.06 | -0.17 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 95.00 | 0.35 | 4.00 | 2.18 | 1.91 | -0.41 | -17.68% | 0.02 | 2 | 309 | 1.18 | -0.70 | 0.13 | -0.25 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 100.00 | 4.40 | 8.40 | 6.40 | 6.93 | +0.63 | +10.00% | 0.06 | 27 | 41 | 1.60 | -0.99 | 0.01 | -0.01 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 105.00 | 10.00 | 12.60 | 11.30 | % | 0.11 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 110.00 | 14.40 | 18.40 | 16.40 | % | 0.15 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 115.00 | 19.40 | 23.40 | 21.40 | % | 0.19 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 120.00 | 24.40 | 28.40 | 26.40 | % | 0.22 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 125.00 | 29.40 | 33.40 | 31.40 | % | 0.25 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 130.00 | 34.40 | 38.40 | 36.40 | % | 0.28 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 135.00 | 39.40 | 43.40 | 41.40 | % | 0.31 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 140.00 | 44.40 | 48.40 | 46.40 | % | 0.33 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST |