Options Chain for OREILLY AUTOMOTIVE INC COM (ORLY) - $91.05 as of 6/13/2025 3:45:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 64.00 | 21.60 | 30.10 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 65.33 | 20.30 | 28.80 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 66.67 | 18.90 | 27.40 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 68.00 | 17.60 | 26.10 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 69.33 | 16.30 | 24.80 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 70.67 | 14.90 | 23.50 | % | 0 | 15 | 2.27 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 72.00 | 13.60 | 22.10 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 73.33 | 12.30 | 20.80 | % | 0 | 15 | 2.18 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 74.67 | 11.00 | 19.50 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 76.00 | 9.70 | 18.20 | % | 0 | 15 | 2.03 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 77.33 | 8.30 | 16.90 | % | 0 | 15 | 1.79 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 78.67 | 7.00 | 15.50 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 80.00 | 8.00 | 14.20 | 10.40 | 0.00 | 0.00% | 0 | 15 | 1.61 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 81.33 | 4.50 | 12.90 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 82.67 | 3.10 | 11.60 | % | 0 | 60 | 1.02 | 0.97 | 0.02 | -0.03 | 6/13/2025 3:59:56 PM EST | |||
| 84.00 | 1.75 | 10.30 | % | 0 | 0 | 1.18 | 0.96 | 0.03 | -0.04 | 6/13/2025 3:59:56 PM EST | |||
| 84.67 | 1.15 | 9.50 | % | 0 | 45 | 0.82 | 0.94 | 0.03 | -0.05 | 6/13/2025 3:59:56 PM EST | |||
| 85.33 | 0.50 | 9.00 | % | 0 | 30 | 0.92 | 0.89 | 0.05 | -0.07 | 6/13/2025 3:59:56 PM EST | |||
| 86.00 | 1.55 | 8.40 | % | 0 | 45 | 0.65 | 0.86 | 0.06 | -0.07 | 6/13/2025 3:59:56 PM EST | |||
| 86.67 | 3.30 | 4.10 | 3.70 | -0.83 | -18.33% | 10 | 269 | 0.35 | 0.84 | 0.07 | -0.08 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 87.33 | 2.70 | 3.20 | 3.90 | 0.00 | 0.00% | 0 | 197 | 0.22 | 0.80 | 0.09 | -0.08 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 88.00 | 2.20 | 2.65 | 2.00 | -1.10 | -35.49% | 3 | 282 | 0.23 | 0.76 | 0.11 | -0.08 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 88.67 | 0.00 | 2.15 | 1.60 | -0.53 | -24.89% | 1 | 223 | 0.27 | 0.69 | 0.13 | -0.08 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 89.33 | 1.25 | 2.25 | 1.20 | -1.05 | -46.67% | 23 | 176 | 0.21 | 0.61 | 0.14 | -0.09 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 90.00 | 0.80 | 2.70 | 1.05 | -0.90 | -46.16% | 16 | 664 | 0.20 | 0.51 | 0.14 | -0.09 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 90.67 | 0.55 | 1.05 | 0.80 | -0.72 | -47.37% | 19 | 980 | 0.22 | 0.42 | 0.14 | -0.08 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 91.33 | 0.35 | 0.95 | 0.50 | -0.45 | -47.37% | 54 | 1,259 | 0.24 | 0.33 | 0.12 | -0.08 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 92.00 | 0.30 | 0.55 | 0.39 | -0.26 | -40.00% | 511 | 1,007 | 0.23 | 0.26 | 0.11 | -0.07 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 92.67 | 0.00 | 0.65 | 0.23 | -0.17 | -42.50% | 4 | 521 | 0.24 | 0.20 | 0.09 | -0.06 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 93.33 | 0.00 | 1.40 | 0.15 | -0.15 | -50.00% | 22 | 2,161 | 0.41 | 0.15 | 0.07 | -0.05 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 94.00 | 0.00 | 0.70 | 0.35 | +0.10 | +40.00% | 1 | 666 | 0.36 | 0.11 | 0.06 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 94.67 | 0.00 | 3.00 | 0.15 | 0.00 | 0.00% | 0 | 180 | 1.10 | 0.08 | 0.04 | -0.03 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 95.33 | 0.00 | 2.40 | 0.05 | 0.00 | 0.00% | 0 | 186 | 0.55 | 0.04 | 0.03 | -0.02 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 96.00 | 0.00 | 4.30 | 0.35 | 0.00 | 0.00% | 0 | 260 | 1.45 | 0.02 | 0.02 | -0.01 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 96.67 | 0.00 | 3.50 | 0.05 | -0.05 | -50.00% | 1 | 658 | 0.41 | 0.02 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 97.33 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 2 | 541 | 0.71 | 0.01 | 0.01 | 0.00 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 98.00 | 0.00 | 4.30 | 1.00 | 0.00 | 0.00% | 0 | 270 | 1.59 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 98.67 | 0.00 | 1.65 | 0.10 | +0.01 | +11.12% | 525 | 720 | 0.40 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 99.33 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 202 | 1.67 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 35 | 9,731 | 0.44 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 100.67 | 0.00 | 4.30 | 0.40 | 0.00 | 0.00% | 0 | 121 | 1.75 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:56 PM EST |
| 101.33 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 92 | 1.79 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 102.00 | 0.00 | 4.30 | % | 0 | 105 | 1.83 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 102.67 | 0.00 | 4.30 | % | 0 | 240 | 1.87 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 103.33 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 76 | 1.90 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 104.00 | 0.00 | 4.30 | % | 0 | 60 | 1.94 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 105.33 | 0.00 | 3.10 | % | 0 | 120 | 1.62 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 106.67 | 0.00 | 4.30 | % | 0 | 180 | 2.08 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 108.00 | 0.00 | 4.30 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 109.33 | 0.00 | 4.30 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 110.67 | 0.00 | 4.30 | % | 0 | 15 | 2.28 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 112.00 | 0.00 | 4.30 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 113.33 | 0.00 | 4.30 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 114.67 | 0.00 | 4.30 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 116.00 | 0.00 | 4.30 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 117.33 | 0.00 | 4.30 | % | 0 | 15 | 2.57 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 118.67 | 0.00 | 4.30 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 64.00 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 1 | 62 | 1.10 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 65.33 | 0.00 | 4.30 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 66.67 | 0.00 | 4.30 | % | 0 | 15 | 3.13 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 68.00 | 0.00 | 4.30 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 69.33 | 0.00 | 0.95 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 70.67 | 0.00 | 4.30 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 72.00 | 0.00 | 4.30 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 73.33 | 0.00 | 4.30 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 74.67 | 0.00 | 4.30 | % | 0 | 15 | 2.38 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 76.00 | 0.00 | 4.30 | % | 0 | 15 | 2.26 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 77.33 | 0.00 | 4.30 | % | 0 | 270 | 2.14 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 78.67 | 0.00 | 4.30 | % | 0 | 75 | 2.02 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 302 | 0.67 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:56 PM EST |
| 81.33 | 0.00 | 4.40 | % | 0 | 510 | 1.78 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 82.67 | 0.05 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 453 | 0.41 | -0.03 | 0.02 | -0.03 | 6/10/2025 | 6/13/2025 3:59:56 PM EST |
| 84.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 633 | 0.37 | -0.04 | 0.03 | -0.04 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 84.67 | 0.00 | 1.15 | 0.20 | 0.00 | 0.00% | 0 | 390 | 0.44 | -0.06 | 0.03 | -0.05 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 85.33 | 0.10 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 367 | 0.39 | -0.11 | 0.05 | -0.07 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 86.00 | 0.00 | 1.85 | 0.21 | -0.09 | -30.00% | 66 | 326 | 0.55 | -0.14 | 0.06 | -0.07 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 86.67 | 0.15 | 4.10 | 0.25 | 0.00 | 0.00% | 0 | 887 | 0.83 | -0.16 | 0.07 | -0.08 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 87.33 | 0.25 | 1.00 | 0.35 | 0.00 | 0.00% | 0 | 397 | 0.33 | -0.20 | 0.09 | -0.08 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 88.00 | 0.00 | 1.75 | 0.32 | 0.00 | 0.00% | 0 | 421 | 0.35 | -0.24 | 0.11 | -0.08 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 88.67 | 0.40 | 0.85 | 0.60 | +0.30 | +100.00% | 5 | 357 | 0.24 | -0.31 | 0.13 | -0.08 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 89.33 | 0.00 | 1.30 | 1.00 | +0.50 | +100.00% | 6 | 793 | 0.19 | -0.39 | 0.14 | -0.09 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 90.00 | 0.95 | 4.80 | 0.99 | +0.34 | +52.31% | 16 | 319 | 0.23 | -0.49 | 0.14 | -0.09 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 90.67 | 1.30 | 1.65 | 1.55 | +0.65 | +72.23% | 50 | 519 | 0.22 | -0.58 | 0.14 | -0.08 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 91.33 | 0.00 | 2.70 | 1.70 | +0.50 | +41.67% | 3 | 1,095 | 0.40 | -0.67 | 0.12 | -0.08 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 92.00 | 1.40 | 3.20 | 2.20 | 0.00 | 0.00% | 0 | 659 | 0.28 | -0.74 | 0.11 | -0.07 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 92.67 | 1.10 | 4.10 | 1.95 | 0.00 | 0.00% | 0 | 196 | 0.30 | -0.80 | 0.09 | -0.06 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 93.33 | 1.15 | 5.00 | 2.26 | -1.84 | -44.88% | 15 | 930 | 0.29 | -0.85 | 0.07 | -0.05 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 94.00 | 2.90 | 7.20 | % | 0 | 810 | 0.37 | -0.89 | 0.06 | -0.04 | 6/13/2025 3:59:56 PM EST | |||
| 94.67 | 1.10 | 8.90 | 4.50 | % | 5 | 135 | 0.35 | -0.92 | 0.04 | -0.03 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 95.33 | 1.50 | 9.80 | % | 0 | 90 | 0.79 | -0.96 | 0.03 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 96.00 | 2.05 | 10.50 | % | 0 | 0 | 0.53 | -0.98 | 0.02 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 96.67 | 2.70 | 11.20 | % | 0 | 0 | 0.48 | -0.98 | 0.01 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 97.33 | 3.30 | 11.80 | % | 0 | 0 | 0.56 | -0.99 | 0.01 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 98.00 | 4.10 | 12.30 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 98.67 | 4.60 | 12.90 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 99.33 | 5.30 | 13.80 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 100.00 | 6.00 | 14.50 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 100.67 | 6.60 | 15.10 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 101.33 | 7.40 | 15.90 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 102.00 | 8.00 | 16.50 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 102.67 | 8.60 | 17.10 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 103.33 | 9.30 | 17.80 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 104.00 | 10.00 | 18.50 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 105.33 | 11.30 | 19.80 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 106.67 | 12.60 | 21.10 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 108.00 | 14.00 | 22.50 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 109.33 | 15.30 | 23.80 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 110.67 | 16.60 | 25.20 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 112.00 | 18.00 | 26.50 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 113.33 | 19.30 | 27.80 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 114.67 | 20.60 | 29.10 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 116.00 | 22.00 | 30.50 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 117.33 | 23.30 | 31.80 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 118.67 | 24.60 | 33.20 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST |