Options Chain for OREILLY AUTOMOTIVE INC COM (ORLY) - $98.41 as of 2/2/2026 8:50:14 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 51.50 | 55.30 | 53.40 | 56.10 | 0.00 | 0.00% | 1.19 | 0 | 1 | 2.56 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 2/2/2026 9:58:50 AM EST |
| 50.00 | 46.50 | 49.50 | 48.00 | % | 0.96 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:50 AM EST | |||
| 55.00 | 41.60 | 44.70 | 43.15 | 46.00 | 0.00 | 0.00% | 0.78 | 0 | 30 | 1.92 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 2/2/2026 9:58:50 AM EST |
| 60.00 | 36.60 | 39.70 | 38.15 | % | 0.64 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:50 AM EST | |||
| 65.00 | 31.60 | 34.50 | 33.05 | % | 0.51 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:50 AM EST | |||
| 70.00 | 26.60 | 29.50 | 28.05 | % | 0.40 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:50 AM EST | |||
| 75.00 | 21.60 | 24.70 | 23.15 | 17.30 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 2/2/2026 9:58:50 AM EST |
| 80.00 | 16.80 | 19.60 | 18.20 | 20.81 | 0.00 | 0.00% | 0.23 | 0 | 15 | 0.88 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 9:58:50 AM EST |
| 85.00 | 12.50 | 14.70 | 13.60 | 12.30 | 0.00 | 0.00% | 0.16 | 0 | 45 | 0.71 | 0.96 | 0.01 | -0.02 | 1/21/2026 | 2/2/2026 9:58:50 AM EST |
| 90.00 | 8.20 | 9.80 | 9.00 | 8.57 | -0.20 | -2.29% | 0.10 | 6 | 304 | 0.51 | 0.86 | 0.03 | -0.05 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 95.00 | 4.00 | 5.70 | 4.85 | 4.88 | -0.32 | -6.16% | 0.05 | 10 | 1,139 | 0.32 | 0.68 | 0.05 | -0.07 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 100.00 | 1.70 | 3.00 | 2.35 | 2.21 | +0.11 | +5.24% | 0.02 | 49 | 2,786 | 0.34 | 0.42 | 0.05 | -0.08 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 105.00 | 0.60 | 1.10 | 0.85 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1,587 | 0.32 | 0.19 | 0.04 | -0.05 | 1/30/2026 | 2/2/2026 9:58:50 AM EST |
| 110.00 | 0.05 | 0.65 | 0.35 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 974 | 0.35 | 0.06 | 0.02 | -0.02 | 1/30/2026 | 2/2/2026 9:58:50 AM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,962 | 0.40 | 0.01 | 0.01 | -0.01 | 1/30/2026 | 2/2/2026 9:58:50 AM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 328 | 0.62 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 9:58:50 AM EST |
| 125.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.89 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 2/2/2026 9:58:50 AM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.97 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 9:58:50 AM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.02 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 2/2/2026 9:58:50 AM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.10 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 2/2/2026 9:58:50 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.10 | 1.05 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:50 AM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:50 AM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:50 AM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:50 AM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 2/2/2026 9:58:50 AM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.83 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/2/2026 9:58:50 AM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 609 | 0.91 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 9:58:50 AM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.04 | -40.00% | 0.00 | 10 | 338 | 0.71 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 85.00 | 0.00 | 0.70 | 0.35 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,419 | 0.56 | -0.04 | 0.01 | -0.02 | 1/30/2026 | 2/2/2026 9:58:50 AM EST |
| 90.00 | 0.15 | 0.90 | 0.53 | 0.57 | -0.08 | -12.31% | 0.01 | 4 | 3,733 | 0.37 | -0.14 | 0.03 | -0.05 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 95.00 | 1.30 | 1.70 | 1.50 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 3,299 | 0.35 | -0.32 | 0.05 | -0.07 | 1/30/2026 | 2/2/2026 9:58:50 AM EST |
| 100.00 | 3.20 | 5.60 | 4.40 | 3.84 | -0.16 | -4.00% | 0.04 | 2 | 1,153 | 0.33 | -0.58 | 0.05 | -0.08 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 105.00 | 6.60 | 8.40 | 7.50 | 6.50 | 0.00 | 0.00% | 0.07 | 0 | 290 | 0.46 | -0.81 | 0.04 | -0.05 | 1/29/2026 | 2/2/2026 9:58:50 AM EST |
| 110.00 | 11.10 | 13.00 | 12.05 | 14.55 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.65 | -0.94 | 0.02 | -0.02 | 10/29/2025 | 2/2/2026 9:58:50 AM EST |
| 115.00 | 15.20 | 17.90 | 16.55 | 19.56 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.77 | -0.99 | 0.01 | -0.01 | 10/27/2025 | 2/2/2026 9:58:50 AM EST |
| 120.00 | 20.30 | 23.20 | 21.75 | 16.70 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 2/2/2026 9:58:50 AM EST |
| 125.00 | 25.10 | 28.80 | 26.95 | 27.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 2/2/2026 9:58:50 AM EST |
| 130.00 | 29.80 | 33.80 | 31.80 | % | 0.24 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:50 AM EST | |||
| 135.00 | 34.80 | 38.80 | 36.80 | 27.64 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 2/2/2026 9:58:50 AM EST |
| 140.00 | 39.80 | 43.70 | 41.75 | 35.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 2/2/2026 9:58:50 AM EST |