Options Chain for OREILLY AUTOMOTIVE INC COM (ORLY) - $86.64 as of 6/2/2026 9:55:09 AM 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 | 34.40 | 38.20 | 36.30 | % | 0.73 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 55.00 | 29.40 | 33.30 | 31.35 | % | 0.57 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 60.00 | 24.50 | 28.40 | 26.45 | % | 0.44 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 65.00 | 19.50 | 23.00 | 21.25 | % | 0.33 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 6/2/2026 10:58:53 AM EST | |||
| 70.00 | 15.50 | 18.10 | 16.80 | 19.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.64 | 0.96 | 0.01 | -0.01 | 5/28/2026 | 6/2/2026 10:58:53 AM EST |
| 75.00 | 10.90 | 13.00 | 11.95 | % | 0.16 | 0 | 0 | 0.48 | 0.89 | 0.02 | -0.03 | 6/2/2026 10:58:53 AM EST | |||
| 80.00 | 7.20 | 8.10 | 7.65 | 7.80 | -0.20 | -2.50% | 0.10 | 1 | 50 | 0.29 | 0.77 | 0.03 | -0.04 | 6/2/2026 | 6/2/2026 10:58:53 AM EST |
| 85.00 | 3.90 | 4.70 | 4.30 | 4.10 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.31 | 0.59 | 0.04 | -0.04 | 6/1/2026 | 6/2/2026 10:58:53 AM EST |
| 90.00 | 1.95 | 2.10 | 2.03 | 2.10 | -0.25 | -10.64% | 0.02 | 8 | 38 | 0.29 | 0.37 | 0.04 | -0.04 | 6/2/2026 | 6/2/2026 10:58:53 AM EST |
| 95.00 | 0.75 | 0.90 | 0.83 | 1.00 | +0.02 | +2.05% | 0.01 | 4 | 339 | 0.28 | 0.19 | 0.03 | -0.03 | 6/2/2026 | 6/2/2026 10:58:53 AM EST |
| 100.00 | 0.25 | 0.35 | 0.30 | 0.25 | -0.15 | -37.50% | 0.00 | 268 | 860 | 0.28 | 0.07 | 0.02 | -0.01 | 6/2/2026 | 6/2/2026 10:58:53 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.44 | 0.03 | 0.01 | -0.01 | 5/29/2026 | 6/2/2026 10:58:53 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/2/2026 10:58:53 AM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 60.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 65.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.01 | 6/2/2026 10:58:53 AM EST | |||
| 70.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.48 | -0.04 | 0.01 | -0.01 | 6/2/2026 10:58:53 AM EST | |||
| 75.00 | 0.40 | 1.00 | 0.70 | 0.60 | -0.12 | -16.67% | 0.01 | 5 | 6 | 0.35 | -0.11 | 0.02 | -0.03 | 6/2/2026 | 6/2/2026 10:58:53 AM EST |
| 80.00 | 1.35 | 1.90 | 1.63 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.33 | -0.23 | 0.03 | -0.04 | 6/1/2026 | 6/2/2026 10:58:53 AM EST |
| 85.00 | 2.85 | 3.30 | 3.08 | 3.10 | +0.25 | +8.78% | 0.04 | 4 | 72 | 0.31 | -0.41 | 0.04 | -0.04 | 6/2/2026 | 6/2/2026 10:58:53 AM EST |
| 90.00 | 4.80 | 6.30 | 5.55 | 4.36 | 0.00 | 0.00% | 0.06 | 0 | 46 | 0.28 | -0.63 | 0.04 | -0.04 | 5/27/2026 | 6/2/2026 10:58:53 AM EST |
| 95.00 | 8.30 | 10.20 | 9.25 | % | 0.10 | 0 | 0 | 0.38 | -0.81 | 0.03 | -0.03 | 6/2/2026 10:58:53 AM EST | |||
| 100.00 | 12.70 | 14.90 | 13.80 | % | 0.14 | 0 | 0 | 0.45 | -0.93 | 0.02 | -0.01 | 6/2/2026 10:58:53 AM EST | |||
| 105.00 | 17.00 | 20.90 | 18.95 | % | 0.18 | 0 | 0 | 0.66 | -0.97 | 0.01 | -0.01 | 6/2/2026 10:58:53 AM EST | |||
| 110.00 | 22.00 | 25.90 | 23.95 | % | 0.22 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 115.00 | 27.00 | 30.90 | 28.95 | % | 0.25 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 120.00 | 32.00 | 35.90 | 33.95 | % | 0.28 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 125.00 | 37.00 | 40.90 | 38.95 | % | 0.31 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 130.00 | 42.00 | 45.90 | 43.95 | % | 0.34 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 135.00 | 47.00 | 50.90 | 48.95 | % | 0.36 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST |