Options Chain for OREILLY AUTOMOTIVE INC COM (ORLY) - $88.32 as of 6/19/2025 8:13:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 64.00 | 20.00 | 28.60 | % | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 65.33 | 18.70 | 27.20 | % | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 66.67 | 17.40 | 25.90 | % | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 68.00 | 16.00 | 24.60 | % | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 69.33 | 14.70 | 23.20 | % | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 70.67 | 13.30 | 21.90 | % | 0 | 15 | 4.83 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 72.00 | 12.00 | 20.60 | % | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 73.33 | 10.70 | 19.20 | % | 0 | 15 | 4.36 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 74.67 | 9.30 | 17.90 | % | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 76.00 | 8.00 | 16.60 | % | 0 | 15 | 3.89 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 77.33 | 6.80 | 15.20 | % | 0 | 15 | 3.69 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 78.67 | 5.30 | 13.90 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 80.00 | 8.20 | 12.90 | 8.30 | -0.70 | -7.78% | 1 | 20 | 2.41 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 81.33 | 2.70 | 11.30 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 82.67 | 1.40 | 9.90 | 6.35 | +0.83 | +15.04% | 10 | 60 | 1.86 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 84.00 | 0.10 | 8.60 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 84.67 | 1.25 | 7.90 | 4.00 | 0.00 | 0.00% | 0 | 45 | 1.72 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:00 PM EST |
| 85.33 | 0.10 | 7.30 | % | 0 | 30 | 2.36 | 0.99 | 0.02 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 86.00 | 0.10 | 6.70 | % | 0 | 45 | 1.11 | 0.95 | 0.07 | -0.04 | 6/18/2025 3:29:00 PM EST | |||
| 86.67 | 0.00 | 2.80 | 1.99 | 0.00 | 0.00% | 0 | 263 | 0.35 | 0.90 | 0.13 | -0.09 | 6/16/2025 | 6/18/2025 3:29:00 PM EST |
| 87.33 | 0.00 | 4.80 | 1.65 | 0.00 | 0.00% | 0 | 197 | 0.30 | 0.81 | 0.20 | -0.11 | 6/17/2025 | 6/18/2025 3:29:00 PM EST |
| 88.00 | 0.40 | 1.00 | 0.63 | -0.62 | -49.60% | 45 | 299 | 0.26 | 0.68 | 0.28 | -0.13 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 88.67 | 0.25 | 2.90 | 0.40 | -0.35 | -46.67% | 88 | 272 | 0.21 | 0.48 | 0.31 | -0.13 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 89.33 | 0.15 | 0.25 | 0.31 | -0.14 | -31.12% | 25 | 226 | 0.24 | 0.28 | 0.26 | -0.10 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 90.00 | 0.05 | 0.15 | 0.14 | -0.13 | -48.15% | 4 | 688 | 0.20 | 0.13 | 0.15 | -0.06 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 90.67 | 0.00 | 1.60 | 0.05 | -0.10 | -66.67% | 57 | 974 | 0.27 | 0.05 | 0.07 | -0.02 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 91.33 | 0.00 | 0.05 | 0.03 | -0.06 | -66.67% | 90 | 1,249 | 0.28 | 0.01 | 0.02 | 0.00 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 92.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 809 | 0.33 | 0.00 | 0.01 | 0.00 | 6/17/2025 | 6/18/2025 3:29:00 PM EST |
| 92.67 | 0.00 | 0.20 | 0.05 | +0.02 | +66.67% | 7 | 478 | 0.52 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 93.33 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2,157 | 0.48 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:00 PM EST |
| 94.00 | 0.00 | 0.70 | 0.07 | -0.28 | -80.00% | 1 | 666 | 0.67 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 94.67 | 0.00 | 1.10 | 0.50 | 0.00 | 0.00% | 0 | 165 | 0.83 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:00 PM EST |
| 95.33 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 186 | 1.23 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:00 PM EST |
| 96.00 | 0.00 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 260 | 1.16 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:00 PM EST |
| 96.67 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 637 | 0.72 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:00 PM EST |
| 97.33 | 0.00 | 0.60 | 0.01 | 0.00 | 0.00% | 0 | 468 | 1.22 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:00 PM EST |
| 98.00 | 0.00 | 0.55 | 1.00 | 0.00 | 0.00% | 0 | 270 | 1.28 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:00 PM EST |
| 98.67 | 0.00 | 0.55 | 0.01 | 0.00 | 0.00% | 0 | 425 | 0.75 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:00 PM EST |
| 99.33 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 202 | 1.32 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:00 PM EST |
| 100.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 15 | 9,731 | 0.93 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 100.67 | 0.00 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 121 | 1.43 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:00 PM EST |
| 101.33 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 92 | 1.48 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:00 PM EST |
| 102.00 | 0.00 | 0.55 | % | 0 | 105 | 1.53 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 102.67 | 0.00 | 0.55 | % | 0 | 240 | 1.58 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 103.33 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 76 | 1.63 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:00 PM EST |
| 104.00 | 0.00 | 0.55 | % | 0 | 60 | 1.68 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 105.33 | 0.00 | 0.55 | % | 0 | 120 | 1.77 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 106.67 | 0.00 | 0.55 | % | 0 | 180 | 1.18 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 108.00 | 0.00 | 0.55 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 109.33 | 0.00 | 0.55 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 110.67 | 0.00 | 0.55 | % | 0 | 15 | 2.12 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 112.00 | 0.00 | 0.55 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 113.33 | 0.00 | 0.55 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 114.67 | 0.00 | 0.55 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 116.00 | 0.00 | 0.55 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 117.33 | 0.00 | 0.55 | % | 0 | 15 | 2.52 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 118.67 | 0.00 | 0.55 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 64.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 2 | 63 | 1.96 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 65.33 | 0.00 | 0.25 | 0.08 | % | 2 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:00 PM EST | |
| 66.67 | 0.00 | 0.75 | % | 0 | 15 | 2.70 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 68.00 | 0.00 | 0.90 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 69.33 | 0.00 | 0.95 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 70.67 | 0.00 | 3.20 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 72.00 | 0.00 | 4.80 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 73.33 | 0.00 | 4.80 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 74.67 | 0.00 | 4.30 | % | 0 | 15 | 2.38 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 76.00 | 0.00 | 4.30 | % | 0 | 15 | 2.70 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 77.33 | 0.00 | 4.30 | % | 0 | 270 | 3.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 78.67 | 0.00 | 4.30 | % | 0 | 75 | 3.35 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 80.00 | 0.00 | 1.85 | 0.40 | 0.00 | 0.00% | 0 | 302 | 1.09 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:00 PM EST |
| 81.33 | 0.00 | 4.30 | % | 0 | 510 | 3.12 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 82.67 | 0.00 | 0.25 | 0.08 | +0.03 | +60.00% | 15 | 448 | 0.70 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 84.00 | 0.00 | 1.65 | 0.10 | 0.00 | 0.00% | 0 | 624 | 0.57 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:00 PM EST |
| 84.67 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 442 | 2.34 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:00 PM EST |
| 85.33 | 0.00 | 4.80 | 0.10 | -0.05 | -33.34% | 15 | 407 | 2.22 | -0.01 | 0.02 | 0.00 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 86.00 | 0.05 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 318 | 0.31 | -0.05 | 0.07 | -0.04 | 6/17/2025 | 6/18/2025 3:29:00 PM EST |
| 86.67 | 0.00 | 4.70 | 0.14 | -0.08 | -36.37% | 76 | 879 | 0.25 | -0.10 | 0.13 | -0.09 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 87.33 | 0.10 | 0.65 | 0.20 | -0.21 | -51.22% | 7 | 402 | 0.21 | -0.19 | 0.20 | -0.11 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 88.00 | 0.20 | 1.75 | 0.25 | -0.10 | -28.58% | 71 | 423 | 0.20 | -0.32 | 0.28 | -0.13 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 88.67 | 0.00 | 1.20 | 0.54 | -0.11 | -16.93% | 33 | 414 | 0.31 | -0.52 | 0.31 | -0.13 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 89.33 | 0.00 | 4.80 | 0.95 | -0.25 | -20.84% | 2 | 768 | 0.33 | -0.72 | 0.26 | -0.10 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 90.00 | 1.35 | 3.20 | 1.75 | +0.70 | +66.67% | 3 | 321 | 0.38 | -0.87 | 0.15 | -0.06 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 90.67 | 0.00 | 3.60 | 1.94 | +0.45 | +30.21% | 15 | 454 | 0.55 | -0.95 | 0.07 | -0.02 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 91.33 | 2.40 | 4.80 | 2.90 | +0.36 | +14.18% | 10 | 1,094 | 0.44 | -0.99 | 0.02 | 0.00 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 92.00 | 1.30 | 8.00 | 3.75 | 0.00 | 0.00% | 0 | 26 | 1.33 | -1.00 | 0.01 | 0.00 | 6/16/2025 | 6/18/2025 3:29:00 PM EST |
| 92.67 | 0.15 | 7.50 | 4.46 | +2.51 | +128.72% | 210 | 90 | 0.60 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 93.33 | 4.20 | 8.50 | 4.85 | +2.59 | +114.61% | 1,020 | 914 | 0.62 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 94.00 | 1.50 | 9.60 | 5.49 | +0.15 | +2.81% | 50 | 15 | 2.47 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 94.67 | 3.40 | 9.10 | 6.10 | -0.40 | -6.16% | 430 | 120 | 0.91 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 95.33 | 2.80 | 11.40 | 6.80 | % | 330 | 90 | 2.63 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:00 PM EST | |
| 96.00 | 3.50 | 11.80 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 96.67 | 4.10 | 12.70 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 97.33 | 4.80 | 13.40 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 98.00 | 5.50 | 14.00 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 98.67 | 6.10 | 14.70 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 99.33 | 6.80 | 15.40 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 100.00 | 7.50 | 16.00 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 100.67 | 8.10 | 16.60 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 101.33 | 8.80 | 17.40 | % | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 102.00 | 9.50 | 18.00 | % | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 102.67 | 10.10 | 18.70 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 103.33 | 10.80 | 19.40 | % | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 104.00 | 11.50 | 20.00 | % | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 105.33 | 12.80 | 21.40 | % | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 106.67 | 14.10 | 22.70 | % | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 108.00 | 15.50 | 24.00 | % | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 109.33 | 16.80 | 25.40 | % | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 110.67 | 18.10 | 26.70 | % | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 112.00 | 19.50 | 28.00 | % | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 113.33 | 20.80 | 29.40 | % | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 114.67 | 22.10 | 30.70 | % | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 116.00 | 23.50 | 32.00 | % | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 117.33 | 24.80 | 33.40 | % | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 118.67 | 26.10 | 34.70 | % | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST |