Options Chain for OREILLY AUTOMOTIVE INC COM (ORLY) - $93.13 as of 4/24/2026 8:33:59 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 | 1.33 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 55.00 | 36.50 | 40.50 | 38.50 | % | 0.70 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 60.00 | 32.40 | 35.20 | 33.80 | % | 0.56 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 65.00 | 26.80 | 29.70 | 28.25 | % | 0.43 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 70.00 | 21.90 | 24.60 | 23.25 | % | 0.33 | 0 | 1 | 0.60 | 0.99 | 0.00 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 75.00 | 17.10 | 20.10 | 18.60 | % | 0.25 | 0 | 2 | 0.53 | 0.97 | 0.01 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 80.00 | 13.00 | 15.30 | 14.15 | 13.66 | 0.00 | 0.00% | 0.18 | 0 | 60 | 0.46 | 0.92 | 0.01 | -0.02 | 4/23/2026 | 4/24/2026 3:59:55 PM EST |
| 85.00 | 8.70 | 10.60 | 9.65 | 10.50 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.25 | 0.81 | 0.02 | -0.03 | 3/30/2026 | 4/24/2026 3:59:55 PM EST |
| 90.00 | 6.00 | 6.80 | 6.40 | 7.10 | 0.00 | 0.00% | 0.07 | 0 | 124 | 0.31 | 0.66 | 0.04 | -0.04 | 4/13/2026 | 4/24/2026 3:59:55 PM EST |
| 95.00 | 3.30 | 3.70 | 3.50 | 3.40 | +0.40 | +13.34% | 0.04 | 245 | 1,238 | 0.29 | 0.47 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 100.00 | 1.50 | 2.00 | 1.75 | 1.51 | -0.09 | -5.63% | 0.02 | 22 | 3,116 | 0.28 | 0.28 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 105.00 | 0.70 | 1.25 | 0.98 | 0.71 | -0.09 | -11.25% | 0.01 | 1 | 1,662 | 0.29 | 0.14 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 110.00 | 0.20 | 0.50 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 632 | 0.27 | 0.06 | 0.01 | -0.01 | 4/22/2026 | 4/24/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 263 | 0.45 | 0.02 | 0.01 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 134 | 0.53 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 125.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 120 | 0.51 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 130.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 22 | 0.60 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 14 | 0.52 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 145.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 155.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.83 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/24/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/24/2026 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 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 1 | 0.76 | 0.00 | 0.00 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.68 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.64 | -0.01 | 0.00 | -0.01 | 3/23/2026 | 4/24/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 2.25 | 1.13 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 654 | 0.66 | -0.03 | 0.01 | -0.01 | 4/21/2026 | 4/24/2026 3:59:55 PM EST |
| 80.00 | 0.45 | 1.70 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 766 | 0.60 | -0.08 | 0.01 | -0.02 | 4/21/2026 | 4/24/2026 3:59:55 PM EST |
| 85.00 | 1.10 | 1.80 | 1.45 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 330 | 0.33 | -0.19 | 0.02 | -0.03 | 4/23/2026 | 4/24/2026 3:59:55 PM EST |
| 90.00 | 2.50 | 2.80 | 2.65 | 3.20 | +0.85 | +36.17% | 0.03 | 5 | 782 | 0.30 | -0.34 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 95.00 | 4.70 | 5.50 | 5.10 | 4.45 | -0.35 | -7.30% | 0.05 | 40 | 1,411 | 0.30 | -0.53 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 100.00 | 7.80 | 8.80 | 8.30 | 7.10 | 0.00 | 0.00% | 0.08 | 0 | 205 | 0.44 | -0.72 | 0.04 | -0.03 | 4/22/2026 | 4/24/2026 3:59:55 PM EST |
| 105.00 | 11.20 | 14.10 | 12.65 | 17.00 | 0.00 | 0.00% | 0.12 | 0 | 256 | 0.47 | -0.86 | 0.02 | -0.02 | 3/24/2026 | 4/24/2026 3:59:55 PM EST |
| 110.00 | 16.00 | 18.90 | 17.45 | % | 0.16 | 0 | 0 | 0.54 | -0.94 | 0.01 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 115.00 | 19.70 | 23.80 | 21.75 | % | 0.19 | 0 | 0 | 0.61 | -0.98 | 0.01 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 120.00 | 24.70 | 28.80 | 26.75 | % | 0.22 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 125.00 | 29.70 | 33.80 | 31.75 | % | 0.25 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 130.00 | 34.70 | 38.80 | 36.75 | % | 0.28 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 135.00 | 39.70 | 43.80 | 41.75 | % | 0.31 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 140.00 | 44.70 | 48.80 | 46.75 | % | 0.33 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 145.00 | 49.80 | 53.80 | 51.80 | % | 0.36 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 150.00 | 54.70 | 58.80 | 56.75 | % | 0.38 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 155.00 | 59.70 | 63.80 | 61.75 | % | 0.40 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 160.00 | 64.70 | 68.80 | 66.75 | % | 0.42 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST |