Options Chain for OREILLY AUTOMOTIVE INC COM (ORLY) - $92.34 as of 5/22/2026 1:18:33 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 | 40.00 | 44.00 | 42.00 | 40.05 | 0.00 | 0.00% | 0.84 | 0 | 3 | 1.93 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:00 PM EST |
| 55.00 | 35.00 | 38.90 | 36.95 | % | 0.67 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:00 PM EST | |||
| 60.00 | 29.90 | 34.00 | 31.95 | % | 0.53 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:00 PM EST | |||
| 65.00 | 24.80 | 29.00 | 26.90 | % | 0.41 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:00 PM EST | |||
| 70.00 | 20.10 | 24.10 | 22.10 | % | 0.32 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:00 PM EST | |||
| 75.00 | 15.70 | 19.10 | 17.40 | 19.50 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.87 | 0.99 | 0.00 | -0.02 | 5/8/2026 | 5/22/2026 3:59:00 PM EST |
| 80.00 | 10.80 | 14.20 | 12.50 | 10.50 | 0.00 | 0.00% | 0.16 | 0 | 61 | 0.70 | 0.95 | 0.01 | -0.03 | 5/18/2026 | 5/22/2026 3:59:00 PM EST |
| 85.00 | 7.10 | 8.90 | 8.00 | 8.20 | -0.30 | -3.53% | 0.09 | 2 | 46 | 0.30 | 0.85 | 0.03 | -0.05 | 5/22/2026 | 5/22/2026 3:59:00 PM EST |
| 90.00 | 3.50 | 4.10 | 3.80 | 4.01 | -0.19 | -4.53% | 0.04 | 6 | 195 | 0.26 | 0.64 | 0.06 | -0.06 | 5/22/2026 | 5/22/2026 3:59:00 PM EST |
| 95.00 | 1.20 | 1.45 | 1.33 | 1.33 | -0.27 | -16.88% | 0.01 | 23 | 5,805 | 0.24 | 0.34 | 0.06 | -0.05 | 5/22/2026 | 5/22/2026 3:59:00 PM EST |
| 100.00 | 0.00 | 0.55 | 0.28 | 0.30 | -0.20 | -40.00% | 0.00 | 508 | 5,871 | 0.26 | 0.14 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 3:59:00 PM EST |
| 105.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.02 | -11.77% | 0.00 | 12 | 2,224 | 0.25 | 0.04 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:00 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.02 | -28.58% | 0.00 | 16 | 771 | 0.48 | 0.01 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:00 PM EST |
| 115.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 263 | 0.69 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:00 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 134 | 0.79 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:00 PM EST | |||
| 125.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 120 | 0.87 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:00 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 241 | 1.12 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:00 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:00 PM EST | |||
| 140.00 | 0.00 | 1.35 | 0.68 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.08 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 3:59:00 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:00 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:00 PM EST | |||
| 155.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.98 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/22/2026 3:59:00 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:00 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 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:00 PM EST | |||
| 55.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/22/2026 3:59:00 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:00 PM EST | |||
| 65.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:00 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.87 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/22/2026 3:59:00 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 656 | 0.66 | -0.01 | 0.00 | -0.02 | 5/18/2026 | 5/22/2026 3:59:00 PM EST |
| 80.00 | 0.15 | 0.45 | 0.30 | 0.16 | +0.01 | +6.67% | 0.00 | 102 | 917 | 0.37 | -0.05 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:00 PM EST |
| 85.00 | 0.50 | 1.40 | 0.95 | 0.55 | 0.00 | 0.00% | 0.01 | 135 | 1,045 | 0.29 | -0.15 | 0.03 | -0.05 | 5/22/2026 | 5/22/2026 3:59:00 PM EST |
| 90.00 | 1.50 | 1.80 | 1.65 | 1.70 | +0.25 | +17.25% | 0.02 | 601 | 1,335 | 0.26 | -0.36 | 0.06 | -0.06 | 5/22/2026 | 5/22/2026 3:59:00 PM EST |
| 95.00 | 4.00 | 4.70 | 4.35 | 4.16 | +0.36 | +9.48% | 0.05 | 138 | 2,479 | 0.26 | -0.66 | 0.06 | -0.05 | 5/22/2026 | 5/22/2026 3:59:00 PM EST |
| 100.00 | 6.70 | 9.30 | 8.00 | 11.03 | 0.00 | 0.00% | 0.08 | 0 | 279 | 0.40 | -0.86 | 0.03 | -0.03 | 5/15/2026 | 5/22/2026 3:59:00 PM EST |
| 105.00 | 11.20 | 15.20 | 13.20 | 15.05 | 0.00 | 0.00% | 0.13 | 0 | 212 | 0.59 | -0.96 | 0.01 | -0.01 | 5/14/2026 | 5/22/2026 3:59:00 PM EST |
| 110.00 | 16.50 | 20.10 | 18.30 | % | 0.17 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 5/22/2026 3:59:00 PM EST | |||
| 115.00 | 21.20 | 25.10 | 23.15 | % | 0.20 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:00 PM EST | |||
| 120.00 | 26.20 | 30.10 | 28.15 | % | 0.23 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:00 PM EST | |||
| 125.00 | 31.20 | 35.10 | 33.15 | % | 0.27 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:00 PM EST | |||
| 130.00 | 36.20 | 40.10 | 38.15 | % | 0.29 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:00 PM EST | |||
| 135.00 | 41.20 | 45.10 | 43.15 | % | 0.32 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:00 PM EST | |||
| 140.00 | 46.20 | 50.10 | 48.15 | % | 0.34 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:00 PM EST | |||
| 145.00 | 51.20 | 55.10 | 53.15 | % | 0.37 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:00 PM EST | |||
| 150.00 | 56.20 | 60.10 | 58.15 | % | 0.39 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:00 PM EST | |||
| 155.00 | 61.20 | 65.10 | 63.15 | % | 0.41 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:00 PM EST | |||
| 160.00 | 66.20 | 70.10 | 68.15 | % | 0.43 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:00 PM EST |