Options Chain for OREILLY AUTOMOTIVE INC COM (ORLY) - $91.06 as of 10/27/2026 4:33:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 42.80 | 47.10 | 44.95 | 43.90 | 0.00 | 0.00% | 1.00 | 0 | 10 | 2.21 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 10/27/2026 3:59:58 PM EST |
| 50.00 | 38.20 | 41.70 | 39.95 | 39.70 | 0.00 | 0.00% | 0.80 | 0 | 15 | 1.72 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 10/27/2026 3:59:58 PM EST |
| 55.00 | 33.60 | 36.70 | 35.15 | % | 0.64 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 60.00 | 28.00 | 31.30 | 29.65 | % | 0.49 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 65.00 | 23.40 | 26.90 | 25.15 | 24.24 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 3:59:58 PM EST |
| 70.00 | 18.50 | 22.20 | 20.35 | 18.65 | 0.00 | 0.00% | 0.29 | 0 | 57 | 1.03 | 1.00 | 0.00 | -0.01 | 7/14/2026 | 10/27/2026 3:59:58 PM EST |
| 75.00 | 13.50 | 17.10 | 15.30 | 11.20 | 0.00 | 0.00% | 0.20 | 0 | 31 | 0.81 | 0.98 | 0.01 | -0.04 | 10/8/2026 | 10/27/2026 3:59:58 PM EST |
| 77.50 | 11.50 | 14.10 | 12.80 | % | 0.17 | 0 | 0 | 0.68 | 0.95 | 0.01 | -0.04 | 10/27/2026 3:59:58 PM EST | |||
| 80.00 | 9.20 | 11.80 | 10.50 | 11.73 | 0.00 | 0.00% | 0.13 | 0 | 28 | 0.63 | 0.91 | 0.02 | -0.05 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 82.50 | 7.60 | 9.60 | 8.60 | 8.30 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.53 | 0.85 | 0.03 | -0.07 | 10/16/2026 | 10/27/2026 3:59:58 PM EST |
| 85.00 | 5.00 | 7.60 | 6.30 | 7.25 | 0.00 | 0.00% | 0.07 | 0 | 309 | 0.50 | 0.77 | 0.04 | -0.07 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 87.50 | 4.20 | 5.50 | 4.85 | 5.40 | 0.00 | 0.00% | 0.06 | 0 | 39 | 0.34 | 0.66 | 0.05 | -0.08 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 90.00 | 3.00 | 4.00 | 3.50 | 3.12 | -0.28 | -8.24% | 0.04 | 23 | 1,274 | 0.35 | 0.54 | 0.05 | -0.08 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 92.50 | 1.90 | 2.05 | 1.98 | 1.96 | -0.34 | -14.79% | 0.02 | 2 | 137 | 0.31 | 0.41 | 0.05 | -0.07 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 95.00 | 1.15 | 1.25 | 1.20 | 1.23 | -0.35 | -22.16% | 0.01 | 151 | 3,857 | 0.31 | 0.28 | 0.05 | -0.06 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 97.50 | 0.65 | 0.80 | 0.73 | 0.73 | -0.22 | -23.16% | 0.01 | 4 | 126 | 0.31 | 0.17 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 100.00 | 0.25 | 0.65 | 0.45 | 0.65 | +0.10 | +18.19% | 0.00 | 1 | 3,345 | 0.31 | 0.09 | 0.03 | -0.03 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.85 | 0.43 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1,209 | 0.52 | 0.02 | 0.01 | -0.01 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.03 | -23.08% | 0.00 | 21 | 378 | 0.50 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.78 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/27/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 1.95 | 0.98 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.02 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/27/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.15 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 10/27/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 10/27/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 34 | 2.31 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 10/27/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.03 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 10/27/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 1.50 | 0.75 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.36 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 65.00 | 0.05 | 2.15 | 1.10 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 507 | 0.94 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.71 | 0.00 | 0.00 | -0.01 | 10/20/2026 | 10/27/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 336 | 0.55 | -0.02 | 0.01 | -0.04 | 10/21/2026 | 10/27/2026 3:59:58 PM EST |
| 77.50 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.76 | -0.05 | 0.01 | -0.04 | 10/27/2026 3:59:58 PM EST | |||
| 80.00 | 0.40 | 1.00 | 0.70 | 0.40 | -0.02 | -4.77% | 0.01 | 1 | 1,148 | 0.44 | -0.09 | 0.02 | -0.05 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 82.50 | 0.30 | 1.10 | 0.70 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.36 | -0.15 | 0.03 | -0.07 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 85.00 | 0.90 | 1.50 | 1.20 | 1.22 | +0.03 | +2.53% | 0.01 | 43 | 1,799 | 0.36 | -0.23 | 0.04 | -0.07 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 87.50 | 1.60 | 2.05 | 1.83 | 1.97 | +0.12 | +6.49% | 0.02 | 14 | 46 | 0.34 | -0.34 | 0.05 | -0.08 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 90.00 | 2.20 | 3.70 | 2.95 | 3.00 | +0.45 | +17.65% | 0.03 | 19 | 313 | 0.34 | -0.46 | 0.05 | -0.08 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 92.50 | 3.40 | 5.00 | 4.20 | 4.30 | +0.90 | +26.48% | 0.05 | 9 | 80 | 0.32 | -0.59 | 0.05 | -0.07 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 95.00 | 4.90 | 7.30 | 6.10 | 10.47 | 0.00 | 0.00% | 0.06 | 0 | 86 | 0.49 | -0.72 | 0.05 | -0.06 | 9/11/2026 | 10/27/2026 3:59:58 PM EST |
| 97.50 | 7.00 | 9.10 | 8.05 | 7.20 | 0.00 | 0.00% | 0.08 | 0 | 50 | 0.49 | -0.83 | 0.04 | -0.04 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 100.00 | 9.20 | 10.90 | 10.05 | 13.57 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.46 | -0.91 | 0.03 | -0.03 | 9/2/2026 | 10/27/2026 3:59:58 PM EST |
| 105.00 | 13.60 | 16.30 | 14.95 | 15.60 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.66 | -0.98 | 0.01 | -0.01 | 7/27/2026 | 10/27/2026 3:59:58 PM EST |
| 110.00 | 18.10 | 22.40 | 20.25 | % | 0.18 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 115.00 | 23.90 | 26.50 | 25.20 | % | 0.22 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 120.00 | 28.90 | 31.90 | 30.40 | % | 0.25 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 125.00 | 33.70 | 37.30 | 35.50 | % | 0.28 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 130.00 | 38.70 | 41.90 | 40.30 | % | 0.31 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 135.00 | 43.70 | 47.30 | 45.50 | % | 0.34 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST |