Options Chain for OREILLY AUTOMOTIVE INC COM (ORLY) - $90.11 as of 3/27/2026 10:38:16 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 | 38.40 | 42.40 | 40.40 | % | 0.81 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:45 PM EST | |||
| 55.00 | 33.50 | 37.50 | 35.50 | % | 0.65 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:45 PM EST | |||
| 60.00 | 28.50 | 32.40 | 30.45 | % | 0.51 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:45 PM EST | |||
| 65.00 | 23.60 | 27.40 | 25.50 | % | 0.39 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:45 PM EST | |||
| 70.00 | 19.20 | 22.50 | 20.85 | % | 0.30 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:45 PM EST | |||
| 75.00 | 14.70 | 17.60 | 16.15 | % | 0.22 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.02 | 3/27/2026 3:59:45 PM EST | |||
| 80.00 | 10.30 | 12.80 | 11.55 | % | 0.14 | 0 | 0 | 0.76 | 0.92 | 0.02 | -0.04 | 3/27/2026 3:59:45 PM EST | |||
| 85.00 | 5.90 | 7.70 | 6.80 | 8.10 | 0.00 | 0.00% | 0.08 | 0 | 52 | 0.40 | 0.79 | 0.04 | -0.06 | 3/26/2026 | 3/27/2026 3:59:45 PM EST |
| 90.00 | 2.65 | 2.95 | 2.80 | 3.18 | -1.22 | -27.73% | 0.03 | 60 | 211 | 0.30 | 0.54 | 0.06 | -0.07 | 3/27/2026 | 3/27/2026 3:59:45 PM EST |
| 95.00 | 0.75 | 1.10 | 0.93 | 1.20 | -0.25 | -17.25% | 0.01 | 41 | 4,895 | 0.29 | 0.25 | 0.05 | -0.05 | 3/27/2026 | 3/27/2026 3:59:45 PM EST |
| 100.00 | 0.15 | 0.30 | 0.23 | 0.31 | -0.07 | -18.43% | 0.00 | 2 | 1,156 | 0.29 | 0.08 | 0.02 | -0.02 | 3/27/2026 | 3/27/2026 3:59:45 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 684 | 0.47 | 0.02 | 0.01 | -0.01 | 3/24/2026 | 3/27/2026 3:59:45 PM EST |
| 110.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.71 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:45 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:45 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:45 PM EST | |||
| 125.00 | 0.00 | 1.15 | 0.58 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.02 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:45 PM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:45 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:45 PM EST | |||
| 140.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:45 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 | 2.17 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:45 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:45 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:45 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:45 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/27/2026 3:59:45 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.76 | -0.01 | 0.00 | -0.02 | 3/26/2026 | 3/27/2026 3:59:45 PM EST |
| 80.00 | 0.25 | 0.65 | 0.45 | 0.26 | -0.34 | -56.67% | 0.01 | 1 | 207 | 0.41 | -0.08 | 0.02 | -0.04 | 3/27/2026 | 3/27/2026 3:59:45 PM EST |
| 85.00 | 0.75 | 1.10 | 0.93 | 0.75 | +0.10 | +15.39% | 0.01 | 25 | 330 | 0.34 | -0.21 | 0.04 | -0.06 | 3/27/2026 | 3/27/2026 3:59:45 PM EST |
| 90.00 | 2.20 | 2.55 | 2.38 | 2.10 | +0.45 | +27.28% | 0.03 | 61 | 234 | 0.30 | -0.46 | 0.06 | -0.07 | 3/27/2026 | 3/27/2026 3:59:45 PM EST |
| 95.00 | 3.50 | 5.90 | 4.70 | 4.10 | 0.00 | 0.00% | 0.05 | 0 | 291 | 0.36 | -0.75 | 0.05 | -0.05 | 3/26/2026 | 3/27/2026 3:59:45 PM EST |
| 100.00 | 7.80 | 10.50 | 9.15 | 7.80 | -4.56 | -36.90% | 0.09 | 1 | 14 | 0.46 | -0.92 | 0.02 | -0.02 | 3/27/2026 | 3/27/2026 3:59:45 PM EST |
| 105.00 | 12.80 | 16.70 | 14.75 | % | 0.14 | 0 | 0 | 0.79 | -0.98 | 0.01 | -0.01 | 3/27/2026 3:59:45 PM EST | |||
| 110.00 | 17.70 | 21.80 | 19.75 | % | 0.18 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:45 PM EST | |||
| 115.00 | 22.70 | 26.80 | 24.75 | % | 0.22 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:45 PM EST | |||
| 120.00 | 27.70 | 31.80 | 29.75 | % | 0.25 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:45 PM EST | |||
| 125.00 | 32.70 | 36.80 | 34.75 | % | 0.28 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:45 PM EST | |||
| 130.00 | 37.70 | 41.80 | 39.75 | % | 0.31 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:45 PM EST | |||
| 135.00 | 42.70 | 46.80 | 44.75 | % | 0.33 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:45 PM EST | |||
| 140.00 | 47.70 | 51.80 | 49.75 | % | 0.36 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:45 PM EST |