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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 77.33 | 8.80 | 17.30 | % | 0 | 0 | 0.87 | 0.97 | 0.01 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 78.67 | 7.50 | 15.90 | % | 0 | 15 | 0.65 | 0.94 | 0.01 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 79.33 | 7.10 | 15.40 | % | 0 | 0 | 0.37 | 0.91 | 0.02 | -0.03 | 6/13/2025 3:59:56 PM EST | |||
| 80.00 | 7.80 | 14.80 | 12.20 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.90 | 0.02 | -0.03 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 80.67 | 5.70 | 13.20 | % | 0 | 0 | 0.45 | 0.90 | 0.02 | -0.03 | 6/13/2025 3:59:56 PM EST | |||
| 81.33 | 5.10 | 13.60 | % | 0 | 0 | 0.68 | 0.88 | 0.02 | -0.03 | 6/13/2025 3:59:56 PM EST | |||
| 82.00 | 4.50 | 13.00 | % | 0 | 0 | 0.59 | 0.87 | 0.03 | -0.03 | 6/13/2025 3:59:56 PM EST | |||
| 82.67 | 4.10 | 12.40 | % | 0 | 0 | 0.47 | 0.85 | 0.03 | -0.04 | 6/13/2025 3:59:56 PM EST | |||
| 83.33 | 3.30 | 11.20 | % | 0 | 0 | 0.38 | 0.82 | 0.03 | -0.04 | 6/13/2025 3:59:56 PM EST | |||
| 84.00 | 4.10 | 10.80 | % | 0 | 0 | 0.37 | 0.80 | 0.03 | -0.04 | 6/13/2025 3:59:56 PM EST | |||
| 84.67 | 5.90 | 10.20 | % | 0 | 15 | 0.45 | 0.78 | 0.04 | -0.04 | 6/13/2025 3:59:56 PM EST | |||
| 85.33 | 1.70 | 10.20 | % | 0 | 0 | 0.36 | 0.76 | 0.04 | -0.04 | 6/13/2025 3:59:56 PM EST | |||
| 86.00 | 4.20 | 5.70 | 5.25 | -1.85 | -26.06% | 1 | 3 | 0.20 | 0.73 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 86.67 | 3.20 | 9.10 | % | 0 | 0 | 0.37 | 0.71 | 0.05 | -0.04 | 6/13/2025 3:59:56 PM EST | |||
| 87.33 | 2.20 | 4.80 | % | 0 | 150 | 0.15 | 0.68 | 0.05 | -0.04 | 6/13/2025 3:59:56 PM EST | |||
| 88.00 | 3.30 | 4.60 | % | 0 | 150 | 0.24 | 0.65 | 0.05 | -0.05 | 6/13/2025 3:59:56 PM EST | |||
| 88.67 | 3.40 | 3.70 | 3.60 | % | 25 | 0 | 0.25 | 0.61 | 0.06 | -0.05 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 89.33 | 2.95 | 5.10 | 3.03 | % | 26 | 15 | 0.32 | 0.57 | 0.06 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 90.00 | 2.55 | 2.90 | 2.85 | -0.65 | -18.58% | 26 | 56 | 0.23 | 0.54 | 0.06 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 90.67 | 2.25 | 2.55 | 2.40 | -0.60 | -20.00% | 10 | 96 | 0.23 | 0.50 | 0.06 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 91.33 | 1.95 | 2.20 | 2.20 | -0.25 | -10.21% | 85 | 68 | 0.27 | 0.46 | 0.06 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 92.00 | 1.60 | 1.95 | 2.00 | -0.50 | -20.00% | 82 | 429 | 0.22 | 0.41 | 0.06 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 92.67 | 0.00 | 3.70 | 1.65 | -0.30 | -15.39% | 11 | 80 | 0.25 | 0.37 | 0.06 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 93.33 | 0.00 | 1.45 | 1.40 | -0.30 | -17.65% | 113 | 855 | 0.18 | 0.34 | 0.06 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 94.00 | 0.90 | 1.95 | 1.15 | -0.45 | -28.13% | 47 | 91 | 0.28 | 0.30 | 0.05 | -0.03 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 94.67 | 0.65 | 1.10 | 0.85 | -0.30 | -26.09% | 26 | 54 | 0.22 | 0.26 | 0.05 | -0.03 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 95.33 | 0.00 | 0.90 | 1.05 | 0.00 | 0.00% | 1 | 33 | 0.18 | 0.23 | 0.05 | -0.03 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 96.00 | 0.00 | 4.80 | 0.70 | -0.25 | -26.32% | 2 | 6 | 0.44 | 0.20 | 0.04 | -0.03 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 96.67 | 0.00 | 1.45 | 0.75 | +0.10 | +15.39% | 2 | 440 | 0.25 | 0.17 | 0.04 | -0.02 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 97.33 | 0.30 | 3.30 | 0.40 | -0.27 | -40.30% | 190 | 481 | 0.43 | 0.15 | 0.04 | -0.02 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 98.67 | 0.00 | 0.35 | 0.30 | % | 10 | 0 | 0.19 | 0.10 | 0.03 | -0.02 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 100.00 | 0.15 | 0.30 | 0.20 | -0.10 | -33.34% | 200 | 290 | 0.23 | 0.07 | 0.02 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 101.33 | 0.00 | 4.30 | % | 0 | 0 | 0.79 | 0.05 | 0.02 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 102.67 | 0.00 | 4.40 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.04 | 0.01 | -0.01 | 6/10/2025 | 6/13/2025 3:59:56 PM EST |
| 104.00 | 0.00 | 4.40 | % | 0 | 0 | 0.86 | 0.02 | 0.01 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 105.33 | 0.00 | 4.30 | % | 0 | 0 | 0.89 | 0.02 | 0.01 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 0.20 | % | 0 | 0 | 0.44 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 77.33 | 0.00 | 4.40 | 0.20 | 0.00 | 0.00% | 0 | 16 | 0.86 | -0.03 | 0.01 | -0.02 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 78.67 | 0.00 | 4.40 | % | 0 | 15 | 0.58 | -0.06 | 0.01 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 79.33 | 0.00 | 4.60 | % | 0 | 0 | 0.35 | -0.09 | 0.02 | -0.03 | 6/13/2025 3:59:56 PM EST | |||
| 80.00 | 0.20 | 1.00 | 0.30 | -0.10 | -25.00% | 7 | 45 | 0.35 | -0.10 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 80.67 | 0.00 | 4.70 | % | 0 | 0 | 0.45 | -0.10 | 0.02 | -0.03 | 6/13/2025 3:59:56 PM EST | |||
| 81.33 | 0.00 | 4.80 | 0.45 | 0.00 | 0.00% | 0 | 16 | 0.60 | -0.12 | 0.02 | -0.03 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 82.00 | 0.05 | 4.80 | 0.56 | 0.00 | 0.00% | 0 | 110 | 0.60 | -0.13 | 0.03 | -0.03 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 82.67 | 0.00 | 4.80 | 0.60 | 0.00 | 0.00% | 0 | 46 | 0.39 | -0.15 | 0.03 | -0.04 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 83.33 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 5,205 | 0.32 | -0.18 | 0.03 | -0.04 | 6/10/2025 | 6/13/2025 3:59:56 PM EST |
| 84.00 | 0.60 | 1.05 | 0.95 | +0.09 | +10.47% | 18 | 61 | 0.28 | -0.20 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 84.67 | 0.00 | 1.75 | 1.00 | +0.25 | +33.34% | 22 | 66 | 0.26 | -0.22 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 85.33 | 0.95 | 1.25 | 1.02 | -0.05 | -4.68% | 2 | 127 | 0.27 | -0.24 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 86.00 | 1.10 | 1.45 | 1.30 | +0.35 | +36.85% | 20 | 133 | 0.27 | -0.27 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 86.67 | 0.00 | 4.80 | 1.05 | 0.00 | 0.00% | 0 | 91 | 0.37 | -0.29 | 0.05 | -0.04 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 87.33 | 1.40 | 2.05 | 1.65 | +0.40 | +32.00% | 5 | 46 | 0.27 | -0.32 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 88.00 | 0.85 | 2.70 | 1.85 | +0.35 | +23.34% | 27 | 196 | 0.25 | -0.35 | 0.05 | -0.05 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 88.67 | 1.90 | 3.40 | 1.80 | +0.10 | +5.89% | 3 | 46 | 0.31 | -0.39 | 0.06 | -0.05 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 89.33 | 2.10 | 6.50 | 2.00 | -0.10 | -4.77% | 2 | 66 | 0.43 | -0.43 | 0.06 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 90.00 | 2.40 | 2.80 | 2.70 | +0.60 | +28.58% | 57 | 100 | 0.25 | -0.46 | 0.06 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 90.67 | 0.25 | 3.30 | 2.90 | +0.20 | +7.41% | 82 | 1,264 | 0.25 | -0.50 | 0.06 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 91.33 | 3.00 | 3.80 | 2.75 | -0.35 | -11.29% | 30 | 68 | 0.25 | -0.54 | 0.06 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 92.00 | 2.70 | 4.50 | 3.50 | +0.25 | +7.70% | 40 | 129 | 0.24 | -0.59 | 0.06 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 92.67 | 2.10 | 8.30 | % | 0 | 105 | 0.34 | -0.63 | 0.06 | -0.04 | 6/13/2025 3:59:56 PM EST | |||
| 93.33 | 4.10 | 4.80 | % | 0 | 30 | 0.23 | -0.66 | 0.06 | -0.04 | 6/13/2025 3:59:56 PM EST | |||
| 94.00 | 3.50 | 6.60 | % | 0 | 0 | 0.24 | -0.70 | 0.05 | -0.03 | 6/13/2025 3:59:56 PM EST | |||
| 94.67 | 4.00 | 7.20 | % | 0 | 15 | 0.25 | -0.74 | 0.05 | -0.03 | 6/13/2025 3:59:56 PM EST | |||
| 95.33 | 1.70 | 10.00 | % | 0 | 0 | 0.25 | -0.77 | 0.05 | -0.03 | 6/13/2025 3:59:56 PM EST | |||
| 96.00 | 2.30 | 10.00 | % | 0 | 0 | 0.26 | -0.80 | 0.04 | -0.03 | 6/13/2025 3:59:56 PM EST | |||
| 96.67 | 3.50 | 9.00 | % | 0 | 0 | 0.50 | -0.83 | 0.04 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 97.33 | 5.10 | 10.30 | % | 0 | 0 | 0.29 | -0.85 | 0.04 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 98.67 | 4.70 | 13.20 | % | 0 | 0 | 0.39 | -0.90 | 0.03 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 100.00 | 6.10 | 14.10 | 11.10 | 0.00 | 0.00% | 0 | 9 | 0.56 | -0.93 | 0.02 | -0.01 | 6/10/2025 | 6/13/2025 3:59:56 PM EST |
| 101.33 | 7.30 | 15.60 | 10.80 | 0.00 | 0.00% | 0 | 0 | 0.30 | -0.95 | 0.02 | -0.01 | 6/10/2025 | 6/13/2025 3:59:56 PM EST |
| 102.67 | 8.60 | 17.20 | % | 0 | 0 | 0.76 | -0.96 | 0.01 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 104.00 | 10.00 | 18.40 | % | 0 | 0 | 0.78 | -0.98 | 0.01 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 105.33 | 11.30 | 19.80 | % | 0 | 0 | 0.73 | -0.98 | 0.01 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 115.00 | 21.00 | 29.50 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST |