Options Chain for OREILLY AUTOMOTIVE INC COM (ORLY) - $86.25 as of 7/8/2026 7:14:08 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 | 33.00 | 37.00 | 35.00 | % | 0.70 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 55.00 | 28.20 | 32.00 | 30.10 | % | 0.55 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 60.00 | 24.10 | 27.00 | 25.55 | 31.00 | 0.00 | 0.00% | 0.43 | 0 | 2 | 2.21 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:54 PM EST |
| 65.00 | 18.50 | 22.00 | 20.25 | % | 0.31 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 70.00 | 13.60 | 16.30 | 14.95 | 19.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/8/2026 3:59:54 PM EST |
| 75.00 | 8.70 | 11.30 | 10.00 | 9.50 | 0.00 | 0.00% | 0.13 | 0 | 20 | 1.05 | 0.98 | 0.01 | -0.03 | 7/6/2026 | 7/8/2026 3:59:54 PM EST |
| 80.00 | 4.00 | 6.60 | 5.30 | 5.40 | -1.60 | -22.86% | 0.07 | 11 | 50 | 0.75 | 0.86 | 0.05 | -0.09 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 85.00 | 1.50 | 1.80 | 1.65 | 1.70 | -0.70 | -29.17% | 0.02 | 16 | 4,109 | 0.29 | 0.53 | 0.09 | -0.11 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 90.00 | 0.20 | 0.45 | 0.33 | 0.32 | -0.33 | -50.77% | 0.00 | 80 | 494 | 0.32 | 0.16 | 0.05 | -0.06 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 95.00 | 0.05 | 0.55 | 0.30 | 0.06 | -0.09 | -60.00% | 0.00 | 7 | 3,132 | 0.49 | 0.02 | 0.01 | -0.01 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,305 | 0.69 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.95 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 1.75 | 0.88 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.55 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/8/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/8/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.87 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.14 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.28 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.41 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:54 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 | 3.09 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 55.00 | 0.00 | 1.35 | 0.68 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.89 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.20 | +0.05 | +33.34% | 0.00 | 1 | 163 | 0.59 | -0.02 | 0.01 | -0.03 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 80.00 | 0.25 | 0.50 | 0.38 | 0.35 | -0.05 | -12.50% | 0.00 | 110 | 485 | 0.38 | -0.14 | 0.05 | -0.09 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 85.00 | 1.45 | 1.80 | 1.63 | 1.64 | +0.49 | +42.61% | 0.02 | 19 | 836 | 0.32 | -0.47 | 0.09 | -0.11 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 90.00 | 4.30 | 6.10 | 5.20 | 5.30 | +1.30 | +32.50% | 0.06 | 20 | 497 | 0.54 | -0.84 | 0.05 | -0.06 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 95.00 | 8.90 | 11.40 | 10.15 | 10.76 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.94 | -0.98 | 0.01 | -0.01 | 7/6/2026 | 7/8/2026 3:59:54 PM EST |
| 100.00 | 13.10 | 16.70 | 14.90 | 7.35 | 0.00 | 0.00% | 0.15 | 0 | 26 | 1.16 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 3:59:54 PM EST |
| 105.00 | 18.00 | 22.00 | 20.00 | % | 0.19 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 110.00 | 23.00 | 27.00 | 25.00 | % | 0.23 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 115.00 | 28.10 | 32.00 | 30.05 | % | 0.26 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 120.00 | 33.10 | 37.00 | 35.05 | % | 0.29 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 125.00 | 38.00 | 42.00 | 40.00 | % | 0.32 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 130.00 | 43.00 | 46.90 | 44.95 | % | 0.35 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 135.00 | 48.00 | 52.00 | 50.00 | % | 0.37 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST |