Options Chain for OREILLY AUTOMOTIVE INC COM (ORLY) - $90.25 as of 7/5/2026 10:45:32 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 | 33.30 | 37.20 | 35.25 | % | 0.70 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 7/6/2026 1:58:59 PM EST | |||
| 55.00 | 28.20 | 32.20 | 30.20 | % | 0.55 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/6/2026 1:58:59 PM EST | |||
| 60.00 | 23.70 | 26.40 | 25.05 | 31.00 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 1:58:59 PM EST |
| 65.00 | 18.70 | 21.30 | 20.00 | % | 0.31 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/6/2026 1:58:59 PM EST | |||
| 70.00 | 13.70 | 16.10 | 14.90 | 19.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.72 | 1.00 | 0.00 | -0.01 | 5/28/2026 | 7/6/2026 1:58:59 PM EST |
| 75.00 | 8.80 | 11.10 | 9.95 | 9.50 | -5.50 | -36.67% | 0.13 | 20 | 1 | 0.56 | 0.97 | 0.01 | -0.03 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 80.00 | 5.30 | 6.20 | 5.75 | 5.80 | -5.50 | -48.68% | 0.07 | 46 | 26 | 0.42 | 0.85 | 0.04 | -0.06 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 85.00 | 1.85 | 2.15 | 2.00 | 1.90 | -7.00 | -78.66% | 0.02 | 4,667 | 699 | 0.35 | 0.53 | 0.08 | -0.09 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 90.00 | 0.45 | 0.55 | 0.50 | 0.45 | -1.20 | -72.73% | 0.01 | 199 | 456 | 0.33 | 0.17 | 0.06 | -0.06 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 95.00 | 0.05 | 0.40 | 0.23 | 0.05 | -0.30 | -85.72% | 0.00 | 607 | 3,189 | 0.37 | 0.03 | 0.01 | -0.01 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.14 | -82.36% | 0.00 | 69 | 1,377 | 0.44 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.72 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 1:58:59 PM EST |
| 110.00 | 0.00 | 1.75 | 0.88 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.33 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/6/2026 1:58:59 PM EST |
| 115.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/6/2026 1:58:59 PM EST |
| 120.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/6/2026 1:58:59 PM EST | |||
| 125.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/6/2026 1:58:59 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 7/6/2026 1:58:59 PM EST | |||
| 135.00 | 0.00 | 2.10 | 1.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/6/2026 1:58:59 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/6/2026 1:58:59 PM EST | |||
| 55.00 | 0.00 | 2.10 | 1.05 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 1:58:59 PM EST |
| 60.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 7/6/2026 1:58:59 PM EST | |||
| 65.00 | 0.00 | 0.20 | 0.10 | 0.11 | % | 0.00 | 2 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 1:58:59 PM EST | |
| 70.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.27 | -72.98% | 0.00 | 49 | 1 | 0.62 | 0.00 | 0.00 | -0.01 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 75.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.22 | -81.49% | 0.00 | 52 | 142 | 0.42 | -0.03 | 0.01 | -0.03 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 80.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.32 | +400.00% | 0.01 | 95 | 323 | 0.36 | -0.15 | 0.04 | -0.06 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 85.00 | 1.60 | 1.90 | 1.75 | 1.89 | +1.50 | +384.62% | 0.02 | 58 | 209 | 0.31 | -0.47 | 0.08 | -0.09 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 90.00 | 4.60 | 6.10 | 5.35 | 5.58 | +3.18 | +132.50% | 0.06 | 7 | 496 | 0.37 | -0.83 | 0.06 | -0.06 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 95.00 | 8.80 | 11.50 | 10.15 | 10.76 | +7.27 | +208.31% | 0.11 | 15 | 22 | 0.92 | -0.97 | 0.01 | -0.01 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 100.00 | 13.60 | 16.50 | 15.05 | 7.35 | 0.00 | 0.00% | 0.15 | 0 | 30 | 1.13 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 1:58:59 PM EST |
| 105.00 | 19.00 | 21.70 | 20.35 | % | 0.19 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/6/2026 1:58:59 PM EST | |||
| 110.00 | 23.60 | 26.50 | 25.05 | % | 0.23 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/6/2026 1:58:59 PM EST | |||
| 115.00 | 27.90 | 31.70 | 29.80 | % | 0.26 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/6/2026 1:58:59 PM EST | |||
| 120.00 | 33.80 | 36.70 | 35.25 | % | 0.29 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/6/2026 1:58:59 PM EST | |||
| 125.00 | 38.20 | 41.70 | 39.95 | % | 0.32 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/6/2026 1:58:59 PM EST | |||
| 130.00 | 43.60 | 46.80 | 45.20 | % | 0.35 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 7/6/2026 1:58:59 PM EST | |||
| 135.00 | 47.90 | 51.50 | 49.70 | % | 0.37 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/6/2026 1:58:59 PM EST |