Options Chain for OREILLY AUTOMOTIVE INC COM (ORLY) - $91.16 as of 3/26/2026 3:04:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 40.60 | 44.60 | 42.60 | % | 0.85 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 55.00 | 36.30 | 39.70 | 38.00 | % | 0.69 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 60.00 | 31.10 | 34.60 | 32.85 | % | 0.55 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 65.00 | 26.00 | 29.00 | 27.50 | % | 0.42 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 70.00 | 21.50 | 24.20 | 22.85 | 22.50 | % | 0.33 | 2 | 0 | 0.71 | 0.98 | 0.00 | -0.01 | 3/26/2026 | 3/26/2026 3:59:55 PM EST | |
| 75.00 | 16.50 | 19.20 | 17.85 | % | 0.24 | 0 | 31 | 0.58 | 0.95 | 0.01 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 80.00 | 11.60 | 15.10 | 13.35 | % | 0.17 | 0 | 7 | 0.53 | 0.88 | 0.02 | -0.04 | 3/26/2026 3:59:55 PM EST | |||
| 85.00 | 9.10 | 10.20 | 9.65 | 9.50 | +2.05 | +27.52% | 0.11 | 7 | 159 | 0.35 | 0.77 | 0.02 | -0.05 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 90.00 | 5.70 | 6.30 | 6.00 | 5.80 | +0.60 | +11.54% | 0.07 | 22 | 142 | 0.33 | 0.63 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 95.00 | 3.10 | 3.90 | 3.50 | 3.40 | +0.30 | +9.68% | 0.04 | 36 | 255 | 0.32 | 0.45 | 0.04 | -0.05 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 100.00 | 1.20 | 1.85 | 1.53 | 1.45 | +0.20 | +16.00% | 0.02 | 33 | 958 | 0.29 | 0.26 | 0.03 | -0.03 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 105.00 | 0.50 | 0.85 | 0.68 | 0.65 | +0.11 | +20.37% | 0.01 | 515 | 1,157 | 0.29 | 0.12 | 0.02 | -0.02 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 0.70 | 0.35 | 0.28 | 0.00 | 0.00% | 0.00 | 11 | 973 | 0.37 | 0.05 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 631 | 0.50 | 0.02 | 0.01 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 281 | 0.56 | 0.01 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 125.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 34 | 0.65 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 130.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 4 | 0.70 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 140.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 14 | 0.78 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 160.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 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 | 0.05 | 2.15 | 1.10 | % | 0.02 | 0 | 6 | 1.08 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 1 | 0.62 | -0.02 | 0.00 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 75.00 | 0.15 | 1.00 | 0.58 | 0.50 | -0.30 | -37.50% | 0.01 | 1 | 22 | 0.51 | -0.05 | 0.01 | -0.02 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 80.00 | 0.75 | 1.05 | 0.90 | 0.85 | -0.25 | -22.73% | 0.01 | 22 | 565 | 0.38 | -0.12 | 0.02 | -0.04 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 85.00 | 1.65 | 1.95 | 1.80 | 1.76 | -0.25 | -12.44% | 0.02 | 4 | 548 | 0.36 | -0.23 | 0.02 | -0.05 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 90.00 | 2.70 | 3.80 | 3.25 | 3.36 | -0.24 | -6.67% | 0.04 | 7 | 867 | 0.34 | -0.37 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 95.00 | 5.10 | 6.20 | 5.65 | 6.20 | 0.00 | 0.00% | 0.06 | 0 | 410 | 0.32 | -0.55 | 0.04 | -0.05 | 3/25/2026 | 3/26/2026 3:59:55 PM EST |
| 100.00 | 8.50 | 9.50 | 9.00 | % | 0.09 | 0 | 159 | 0.31 | -0.74 | 0.03 | -0.03 | 3/26/2026 3:59:55 PM EST | |||
| 105.00 | 12.10 | 13.20 | 12.65 | % | 0.12 | 0 | 25 | 0.31 | -0.88 | 0.02 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 110.00 | 15.80 | 19.70 | 17.75 | % | 0.16 | 0 | 1 | 0.57 | -0.95 | 0.01 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 115.00 | 20.70 | 24.80 | 22.75 | % | 0.20 | 0 | 0 | 0.66 | -0.98 | 0.01 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 120.00 | 25.60 | 29.90 | 27.75 | % | 0.23 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 125.00 | 30.60 | 34.90 | 32.75 | % | 0.26 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 130.00 | 35.70 | 39.90 | 37.80 | % | 0.29 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 135.00 | 40.60 | 44.90 | 42.75 | % | 0.32 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 140.00 | 45.60 | 49.90 | 47.75 | % | 0.34 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 145.00 | 50.70 | 54.90 | 52.80 | % | 0.36 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 150.00 | 55.60 | 59.90 | 57.75 | % | 0.39 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 155.00 | 60.60 | 64.90 | 62.75 | % | 0.40 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 160.00 | 65.60 | 69.90 | 67.75 | % | 0.42 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST |