Options Chain for OREILLY AUTOMOTIVE INC COM (ORLY) - $89.49 as of 6/9/2026 8:12:09 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 | 37.50 | 41.30 | 39.40 | 40.05 | 0.00 | 0.00% | 0.79 | 0 | 3 | 3.07 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 3:59:55 PM EST |
| 55.00 | 32.50 | 36.30 | 34.40 | % | 0.63 | 0 | 1 | 2.66 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 60.00 | 27.50 | 31.40 | 29.45 | % | 0.49 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 65.00 | 22.70 | 26.30 | 24.50 | % | 0.38 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 70.00 | 17.90 | 21.40 | 19.65 | % | 0.28 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 75.00 | 13.20 | 15.90 | 14.55 | 19.50 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/9/2026 3:59:55 PM EST |
| 80.00 | 8.30 | 10.80 | 9.55 | 10.24 | +0.34 | +3.44% | 0.12 | 12 | 91 | 0.84 | 0.99 | 0.01 | -0.01 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 85.00 | 4.20 | 5.60 | 4.90 | 5.90 | +1.20 | +25.54% | 0.06 | 34 | 1,541 | 0.52 | 0.84 | 0.05 | -0.06 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 90.00 | 1.20 | 1.60 | 1.40 | 1.47 | -0.18 | -10.91% | 0.02 | 63 | 649 | 0.30 | 0.45 | 0.10 | -0.09 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 95.00 | 0.20 | 0.40 | 0.30 | 0.20 | -0.15 | -42.86% | 0.00 | 116 | 6,191 | 0.33 | 0.07 | 0.04 | -0.03 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.06 | -50.00% | 0.00 | 4 | 5,183 | 0.47 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 142 | 2,194 | 0.68 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 744 | 0.90 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 263 | 1.30 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 134 | 1.77 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 120 | 1.92 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 241 | 2.06 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 2.20 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.32 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/9/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 2.56 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.66 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 6/9/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 6/9/2026 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 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.27 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 2.10 | 1.05 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/9/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 38 | 1.74 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/9/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 577 | 1.06 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 870 | 0.56 | -0.01 | 0.01 | -0.01 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 85.00 | 0.20 | 0.45 | 0.33 | 0.40 | -0.05 | -11.12% | 0.00 | 14 | 1,361 | 0.30 | -0.16 | 0.05 | -0.06 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 90.00 | 1.65 | 1.95 | 1.80 | 1.70 | -0.43 | -20.19% | 0.02 | 34 | 1,841 | 0.26 | -0.55 | 0.10 | -0.09 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 95.00 | 5.40 | 6.70 | 6.05 | 5.40 | -0.71 | -11.62% | 0.06 | 8 | 2,463 | 0.57 | -0.93 | 0.04 | -0.03 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 100.00 | 9.20 | 12.00 | 10.60 | 11.20 | 0.00 | 0.00% | 0.11 | 0 | 83 | 0.88 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:55 PM EST |
| 105.00 | 14.20 | 17.00 | 15.60 | 16.64 | 0.00 | 0.00% | 0.15 | 0 | 210 | 1.09 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:55 PM EST |
| 110.00 | 18.70 | 22.00 | 20.35 | 21.66 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:55 PM EST |
| 115.00 | 23.70 | 27.20 | 25.45 | % | 0.22 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 120.00 | 28.70 | 32.10 | 30.40 | % | 0.25 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 125.00 | 33.70 | 37.10 | 35.40 | % | 0.28 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 130.00 | 38.70 | 42.10 | 40.40 | % | 0.31 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 135.00 | 43.70 | 47.10 | 45.40 | % | 0.34 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 140.00 | 48.70 | 52.10 | 50.40 | % | 0.36 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 145.00 | 53.70 | 57.10 | 55.40 | % | 0.38 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 150.00 | 58.90 | 62.10 | 60.50 | % | 0.40 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 155.00 | 63.90 | 67.20 | 65.55 | % | 0.42 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 160.00 | 68.90 | 72.30 | 70.60 | % | 0.44 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST |