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 | 38.60 | 42.60 | 40.60 | % | 0.81 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:52 PM EST | |||
| 55.00 | 33.60 | 37.70 | 35.65 | % | 0.65 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:52 PM EST | |||
| 60.00 | 28.70 | 32.90 | 30.80 | % | 0.51 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:52 PM EST | |||
| 65.00 | 24.00 | 27.80 | 25.90 | 26.05 | 0.00 | 0.00% | 0.40 | 0 | 2 | 0.92 | 1.00 | 0.00 | -0.01 | 3/23/2026 | 7/2/2026 3:59:52 PM EST |
| 70.00 | 19.10 | 23.00 | 21.05 | 16.10 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.79 | 0.99 | 0.00 | -0.01 | 6/22/2026 | 7/2/2026 3:59:52 PM EST |
| 75.00 | 14.40 | 18.20 | 16.30 | 14.12 | 0.00 | 0.00% | 0.22 | 0 | 80 | 0.69 | 0.94 | 0.01 | -0.01 | 6/24/2026 | 7/2/2026 3:59:52 PM EST |
| 80.00 | 10.00 | 13.50 | 11.75 | 10.40 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.56 | 0.86 | 0.02 | -0.03 | 6/4/2026 | 7/2/2026 3:59:52 PM EST |
| 85.00 | 6.30 | 9.60 | 7.95 | 9.00 | 0.00 | 0.00% | 0.09 | 0 | 38 | 0.33 | 0.73 | 0.03 | -0.04 | 6/29/2026 | 7/2/2026 3:59:52 PM EST |
| 90.00 | 4.30 | 5.40 | 4.85 | 4.74 | -0.96 | -16.85% | 0.05 | 1,702 | 2,465 | 0.32 | 0.57 | 0.04 | -0.05 | 7/2/2026 | 7/2/2026 3:59:52 PM EST |
| 95.00 | 2.10 | 3.20 | 2.65 | 1.85 | -1.14 | -38.13% | 0.03 | 56 | 1,180 | 0.31 | 0.38 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 3:59:52 PM EST |
| 100.00 | 0.85 | 1.95 | 1.40 | 0.83 | -0.57 | -40.72% | 0.01 | 243 | 1,915 | 0.31 | 0.22 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 3:59:52 PM EST |
| 105.00 | 0.05 | 0.85 | 0.45 | 0.64 | +0.09 | +16.37% | 0.00 | 535 | 710 | 0.25 | 0.17 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 2.30 | 1.15 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 472 | 0.59 | 0.04 | 0.01 | -0.01 | 6/29/2026 | 7/2/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 2.20 | 1.10 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.66 | 0.02 | 0.00 | 0.00 | 5/5/2026 | 7/2/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.73 | 0.01 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:52 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:52 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 6 | 0.91 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:52 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 7/2/2026 3:59:52 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 | 2.15 | 1.08 | % | 0.02 | 0 | 5 | 1.41 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:52 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 100 | 1.23 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 7/2/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 2.20 | 1.10 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.07 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 7/2/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 28 | 0.92 | 0.00 | 0.00 | -0.01 | 7/2/2026 3:59:52 PM EST | |||
| 70.00 | 0.00 | 1.55 | 0.78 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 886 | 0.68 | -0.01 | 0.00 | -0.01 | 6/3/2026 | 7/2/2026 3:59:52 PM EST |
| 75.00 | 0.05 | 1.00 | 0.53 | 0.30 | -0.29 | -49.16% | 0.01 | 2 | 248 | 0.35 | -0.06 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 3:59:52 PM EST |
| 80.00 | 0.45 | 2.15 | 1.30 | 0.95 | +0.35 | +58.34% | 0.02 | 22 | 193 | 0.38 | -0.14 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 3:59:52 PM EST |
| 85.00 | 1.70 | 3.70 | 2.70 | 1.95 | +0.72 | +58.54% | 0.03 | 20 | 847 | 0.39 | -0.27 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:52 PM EST |
| 90.00 | 3.50 | 4.10 | 3.80 | 4.22 | +1.67 | +65.49% | 0.04 | 6 | 1,296 | 0.32 | -0.43 | 0.04 | -0.05 | 7/2/2026 | 7/2/2026 3:59:52 PM EST |
| 95.00 | 5.00 | 7.80 | 6.40 | 6.53 | +1.73 | +36.05% | 0.07 | 5 | 129 | 0.30 | -0.62 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 3:59:52 PM EST |
| 100.00 | 8.60 | 12.10 | 10.35 | 12.55 | 0.00 | 0.00% | 0.10 | 0 | 65 | 0.50 | -0.78 | 0.03 | -0.03 | 5/29/2026 | 7/2/2026 3:59:52 PM EST |
| 105.00 | 12.80 | 16.70 | 14.75 | % | 0.14 | 0 | 0 | 0.59 | -0.83 | 0.02 | -0.03 | 7/2/2026 3:59:52 PM EST | |||
| 110.00 | 17.70 | 21.70 | 19.70 | % | 0.18 | 0 | 0 | 0.60 | -0.96 | 0.01 | -0.01 | 7/2/2026 3:59:52 PM EST | |||
| 115.00 | 22.60 | 26.70 | 24.65 | % | 0.21 | 0 | 0 | 0.68 | -0.98 | 0.00 | 0.00 | 7/2/2026 3:59:52 PM EST | |||
| 120.00 | 27.60 | 31.70 | 29.65 | % | 0.25 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:52 PM EST | |||
| 125.00 | 32.60 | 36.70 | 34.65 | % | 0.28 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:52 PM EST | |||
| 130.00 | 37.60 | 41.70 | 39.65 | % | 0.30 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:52 PM EST | |||
| 135.00 | 42.60 | 46.70 | 44.65 | % | 0.33 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:52 PM EST | |||
| 140.00 | 47.60 | 51.70 | 49.65 | % | 0.35 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:52 PM EST |