Options Chain for OREILLY AUTOMOTIVE INC COM (ORLY) - $102.51 as of 10/8/2025 4:28:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 43.80 | 48.00 | 45.90 | % | 0.83 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 60.00 | 38.80 | 43.00 | 40.90 | 45.01 | 0.00 | 0.00% | 0.68 | 0 | 1 | 2.81 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:57 PM EST |
| 65.00 | 34.00 | 38.00 | 36.00 | % | 0.55 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 70.00 | 28.70 | 32.90 | 30.80 | % | 0.44 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 75.00 | 23.80 | 28.00 | 25.90 | % | 0.35 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 80.00 | 19.00 | 23.00 | 21.00 | 21.47 | % | 0.26 | 10 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:57 PM EST | |
| 85.00 | 14.00 | 17.90 | 15.95 | 18.90 | 0.00 | 0.00% | 0.19 | 0 | 39 | 1.31 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:57 PM EST |
| 90.00 | 8.90 | 13.00 | 10.95 | 12.91 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.03 | 0.99 | 0.00 | -0.02 | 10/6/2025 | 10/8/2025 3:59:57 PM EST |
| 95.00 | 4.10 | 8.30 | 6.20 | 6.48 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.68 | 0.90 | 0.03 | -0.06 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 100.00 | 2.00 | 2.25 | 2.13 | 2.15 | -0.66 | -23.49% | 0.02 | 31 | 202 | 0.26 | 0.60 | 0.09 | -0.10 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 105.00 | 0.25 | 0.35 | 0.30 | 0.35 | -0.16 | -31.38% | 0.00 | 87 | 2,736 | 0.25 | 0.15 | 0.06 | -0.05 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.11 | +0.06 | +120.00% | 0.00 | 126 | 1,628 | 0.39 | 0.01 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.51 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.57 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.61 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 3.40 | 1.70 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.78 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 3.40 | 1.70 | % | 0.03 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 3.40 | 1.70 | % | 0.03 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 3.60 | 1.80 | % | 0.03 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 4.10 | 2.05 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 20 | 49 | 0.37 | -0.01 | 0.00 | -0.02 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 95.00 | 0.15 | 0.50 | 0.33 | 0.20 | +0.10 | +100.00% | 0.00 | 1,022 | 359 | 0.34 | -0.10 | 0.03 | -0.06 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 100.00 | 1.15 | 1.25 | 1.20 | 1.20 | +0.33 | +37.94% | 0.01 | 88 | 1,023 | 0.26 | -0.40 | 0.09 | -0.10 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 105.00 | 4.10 | 5.30 | 4.70 | 4.30 | +0.80 | +22.86% | 0.04 | 402 | 1,658 | 0.30 | -0.85 | 0.06 | -0.05 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 110.00 | 7.10 | 11.40 | 9.25 | 7.28 | 0.00 | 0.00% | 0.08 | 0 | 59 | 0.86 | -0.99 | 0.01 | -0.01 | 10/6/2025 | 10/8/2025 3:59:57 PM EST |
| 115.00 | 12.10 | 16.30 | 14.20 | 13.35 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 3:59:57 PM EST |
| 120.00 | 17.10 | 21.30 | 19.20 | 11.55 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.12 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:57 PM EST |
| 125.00 | 22.10 | 26.20 | 24.15 | % | 0.19 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 130.00 | 28.00 | 31.40 | 29.70 | % | 0.23 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 135.00 | 32.10 | 36.20 | 34.15 | % | 0.25 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 140.00 | 37.10 | 41.30 | 39.20 | % | 0.28 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 145.00 | 42.20 | 46.30 | 44.25 | % | 0.31 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 150.00 | 47.30 | 51.40 | 49.35 | % | 0.33 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 155.00 | 52.10 | 56.30 | 54.20 | % | 0.35 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST |