Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

ORLY
O'Reilly Automotive, Inc.
stock NASDAQ

At Close
Sep 18, 2025 3:59:57 PM EDT
103.67USD-0.842%(-0.88)6,214,231
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 18, 2025 9:28:30 AM EDT
104.45USD-0.096%(-0.10)6,034
After-hours
Sep 18, 2025 4:53:30 PM EDT
103.69USD+0.019%(+0.02)99,394
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Sep 19, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Feb 20, 2026Mar 20, 2026Jun 18, 2026Sep 18, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Sep 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,92719,6191,3189,535


ORLY Sep 19, 2025 Exp. - Volume by Strike
Puts
Calls

ORLY Sep 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

ORLY Sep 19, 2025 Exp. - Max Pain @ $100.00

Puts
Calls


ORLY Sep 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,980.00 C2.40+17.07%1404-23ORLY250919C01980000
1,960.00 C0.99-63.33%2206-04ORLY250919C01960000
1,940.00 C3.10+16.98%1904-23ORLY250919C01940000
1,920.00 C0.05-95.00%1806-03ORLY250919C01920000
1,900.00 C3.40-24.44%11504-22ORLY250919C01900000
1,880.00 C5.20-30.67%21604-15ORLY250919C01880000
1,860.00 C3.20+52.38%21605-02ORLY250919C01860000
1,840.00 C2.35-32.86%11304-29ORLY250919C01840000
1,820.00 C1.35-56.45%12205-13ORLY250919C01820000
1,800.00 C3.60-18.18%12605-06ORLY250919C01800000
1,780.00 C1.70-75.00%11905-13ORLY250919C01780000
1,760.00 C6.20+34.78%11304-30ORLY250919C01760000
1,740.00 C4.10-44.59%11205-12ORLY250919C01740000
1,720.00 C9.20+67.27%11104-30ORLY250919C01720000
1,700.00 C2.70-29.87%18006-09ORLY250919C01700000
1,680.00 C8.10-48.08%1904-28ORLY250919C01680000
1,660.00 C9.60-16.52%12404-28ORLY250919C01660000
1,640.00 C11.60-68.04%2904-28ORLY250919C01640000
1,620.00 C42.700%4404-01ORLY250919C01620000
1,600.00 C16.00+74.86%1205-19ORLY250919C01600000
1,580.00 C24.00-11.11%1305-07ORLY250919C01580000
1,560.00 C13.20+3.94%2101-17ORLY250919C01560000
1,540.00 C27.10+14.35%10405-23ORLY250919C01540000
1,520.00 C23.80-2.46%32406-05ORLY250919C01520000
1,500.00 C29.90+11.99%22306-06ORLY250919C01500000
1,480.00 C34.00-21.28%11106-05ORLY250919C01480000
1,460.00 C50.00-32.80%2605-16ORLY250919C01460000
1,440.00 C55.60+37.62%31105-21ORLY250919C01440000
1,420.00 C67.87+5.88%1305-21ORLY250919C01420000
1,400.00 C53.40-24.04%1506-09ORLY250919C01400000
1,380.00 C72.51-15.38%11205-29ORLY250919C01380000
1,360.00 C102.00+21.28%2305-20ORLY250919C01360000
1,340.00 C104.00-21.27%2205-09ORLY250919C01340000
1,320.00 C96.30-14.40%5406-09ORLY250919C01320000
1,300.00 C108.62-36.91%102506-09ORLY250919C01300000
1,290.00 C113.20-9.00%1205-12ORLY250919C01290000
1,280.00 C169.100%1004-17ORLY250919C01280000
1,270.00 C194.200%1104-09ORLY250919C01270000
1,260.00 C201.00+67.92%2704-09ORLY250919C01260000
1,250.00 C00%0ORLY250919C01250000
1,240.00 C257.70+35.28%1604-03ORLY250919C01240000
1,230.00 C265.800%1104-03ORLY250919C01230000
1,220.00 C210.30+5.10%1403-26ORLY250919C01220000
1,210.00 C00%0ORLY250919C01210000
1,200.00 C209.70+12.56%1302-27ORLY250919C01200000
1,190.00 C00%0ORLY250919C01190000
1,180.00 C00%0ORLY250919C01180000
1,170.00 C00%0ORLY250919C01170000
1,160.00 C00%0ORLY250919C01160000
1,150.00 C00%0ORLY250919C01150000
1,140.00 C00%0ORLY250919C01140000
1,130.00 C00%0ORLY250919C01130000
1,120.00 C00%0ORLY250919C01120000
1,110.00 C00%0ORLY250919C01110000
1,100.00 C00%0ORLY250919C01100000
1,080.00 C00%0ORLY250919C01080000
1,060.00 C00%0ORLY250919C01060000
1,040.00 C00%0ORLY250919C01040000
1,020.00 C347.000%1104-24ORLY250919C01020000
1,000.00 C00%0ORLY250919C01000000
980.00 C00%0ORLY250919C00980000
960.00 C00%0ORLY250919C00960000
940.00 C00%0ORLY250919C00940000
920.00 C00%0ORLY250919C00920000
900.00 C495.540%2205-08ORLY250919C00900000
880.00 C00%0ORLY250919C00880000
860.00 C498.000%1104-09ORLY250919C00860000
840.00 C00%0ORLY250919C00840000
820.00 C577.20-6.48%1304-16ORLY250919C00820000
800.00 C592.69+0.63%1205-08ORLY250919C00800000
780.00 C576.00+3.60%1704-07ORLY250919C00780000
760.00 C628.45+35.35%4305-08ORLY250919C00760000
135.00 C00%0ORLY250919C00135000
132.00 C0.100%107008-04ORLY250919C00132000
130.67 C0.050.00%153006-23ORLY250919C00130670
129.33 C00%0ORLY250919C00129330
128.00 C0.780%112108-19ORLY250919C00128000
126.67 C0.980%122608-19ORLY250919C00126670
125.33 C00%0ORLY250919C00125330
124.00 C0.050.00%436808-28ORLY250919C00124000
122.67 C00%0ORLY250919C00122670
121.33 C00%0ORLY250919C00121330
120.00 C00%0ORLY250919C00120000
118.67 C00%0ORLY250919C00118670
117.33 C0.01-93.33%119609-10ORLY250919C00117330
116.00 C0.10+11.11%2020708-19ORLY250919C00116000
114.67 C0.05+150.00%517309-05ORLY250919C00114670
113.33 C0.25+400.00%11,26209-15ORLY250919C00113330
112.00 C0.20+11.11%120609-12ORLY250919C00112000
110.67 C0.08+14.29%162509-16ORLY250919C00110670
109.33 C0.11+22.22%1155309-17ORLY250919C00109330
108.00 C0.10-60.00%5811,05609-17ORLY250919C00108000
106.67 C0.20-75.90%901,01709-17ORLY250919C00106670
105.33 C0.65-41.96%131,28309-17ORLY250919C00105330
104.00 C1.35-37.21%971,73209-17ORLY250919C00104000
102.67 C2.44-21.29%2450609-17ORLY250919C00102670
101.33 C4.50+5.88%1229609-16ORLY250919C00101330
100.00 C4.10-31.67%81,61709-17ORLY250919C00100000
98.67 C9.40+16.05%325709-12ORLY250919C00098670
97.33 C8.00-11.41%59009-10ORLY250919C00097330
96.00 C9.20-8.00%136609-17ORLY250919C00096000
94.67 C12.23-8.73%120209-15ORLY250919C00094670
93.33 C12.40+10.71%116509-11ORLY250919C00093330
92.00 C14.00+21.21%220009-10ORLY250919C00092000
90.67 C13.500.00%413709-03ORLY250919C00090670
89.33 C11.10-5.13%214807-30ORLY250919C00089330
88.00 C17.90+25.61%3210509-08ORLY250919C00088000
86.67 C17.30+23.66%1036008-07ORLY250919C00086670
86.00 C13.06-8.35%23108-01ORLY250919C00086000
85.33 C21.20+13.67%343509-10ORLY250919C00085330
84.67 C8.92+3.72%11607-03ORLY250919C00084670
84.00 C10.90+12.95%511307-21ORLY250919C00084000
83.33 C00%0ORLY250919C00083330
82.67 C00%0ORLY250919C00082670
82.00 C00%0ORLY250919C00082000
81.33 C00%0ORLY250919C00081330
80.67 C00%0ORLY250919C00080670
80.00 C23.970%153909-04ORLY250919C00080000
79.33 C00%0ORLY250919C00079330
78.67 C00%0ORLY250919C00078670
78.00 C00%0ORLY250919C00078000
77.33 C00%0ORLY250919C00077330
76.67 C00%0ORLY250919C00076670
76.00 C00%0ORLY250919C00076000
75.33 C00%0ORLY250919C00075330
74.67 C00%0ORLY250919C00074670
74.00 C00%0ORLY250919C00074000
73.33 C00%0ORLY250919C00073330
72.00 C00%0ORLY250919C00072000
70.67 C00%0ORLY250919C00070670
69.33 C00%0ORLY250919C00069330
68.00 C00%0ORLY250919C00068000
66.67 C00%0ORLY250919C00066670
65.33 C26.28+0.31%1106-23ORLY250919C00065330
64.00 C39.800%4208-26ORLY250919C00064000
62.67 C00%0ORLY250919C00062670
61.33 C00%0ORLY250919C00061330
60.00 C44.100%102408-06ORLY250919C00060000
58.67 C43.140%1108-18ORLY250919C00058670
57.33 C44.330%11608-18ORLY250919C00057330
56.00 C47.96+25.42%1208-20ORLY250919C00056000
54.67 C49.15+25.00%14708-20ORLY250919C00054670
53.33 C00%0ORLY250919C00053330
52.00 C39.94+1.63%110507-09ORLY250919C00052000
50.67 C52.700%14608-26ORLY250919C00050670
Puts
StrikePriceChangeVolOILastContract Name
1,980.00 P00%0ORLY250919P01980000
1,960.00 P00%0ORLY250919P01960000
1,940.00 P00%0ORLY250919P01940000
1,920.00 P00%0ORLY250919P01920000
1,900.00 P527.100%1003-04ORLY250919P01900000
1,880.00 P00%0ORLY250919P01880000
1,860.00 P546.200%5002-24ORLY250919P01860000
1,840.00 P492.400%1002-27ORLY250919P01840000
1,820.00 P498.10-17.36%1003-11ORLY250919P01820000
1,800.00 P582.600%5001-14ORLY250919P01800000
1,780.00 P581.60+1.68%1001-08ORLY250919P01780000
1,760.00 P446.00-19.20%5002-24ORLY250919P01760000
1,740.00 P395.300%5502-05ORLY250919P01740000
1,720.00 P435.400%5001-28ORLY250919P01720000
1,700.00 P00%0ORLY250919P01700000
1,680.00 P426.300%10012-06ORLY250919P01680000
1,660.00 P311.00+21.34%101104-07ORLY250919P01660000
1,640.00 P310.300%1004-07ORLY250919P01640000
1,620.00 P00%0ORLY250919P01620000
1,600.00 P00%0ORLY250919P01600000
1,580.00 P287.00+55.14%11104-09ORLY250919P01580000
1,560.00 P225.50+4.13%2604-25ORLY250919P01560000
1,540.00 P169.800%6304-04ORLY250919P01540000
1,520.00 P155.200%201004-04ORLY250919P01520000
1,500.00 P180.90+30.99%10804-25ORLY250919P01500000
1,480.00 P135.77+4.04%12105-22ORLY250919P01480000
1,460.00 P137.00+17.19%10804-11ORLY250919P01460000
1,440.00 P92.50-11.40%131505-19ORLY250919P01440000
1,420.00 P106.88+25.82%17206-09ORLY250919P01420000
1,400.00 P83.40-11.28%23305-16ORLY250919P01400000
1,380.00 P86.30+27.47%21405-09ORLY250919P01380000
1,360.00 P58.50-14.44%11406-05ORLY250919P01360000
1,340.00 P58.10-19.02%21606-09ORLY250919P01340000
1,320.00 P50.10+11.33%71906-09ORLY250919P01320000
1,300.00 P43.00-19.25%133306-09ORLY250919P01300000
1,290.00 P48.30-10.22%2404-14ORLY250919P01290000
1,280.00 P36.80+1.32%5706-09ORLY250919P01280000
1,270.00 P77.50+4.03%2204-07ORLY250919P01270000
1,260.00 P31.46-7.98%2406-02ORLY250919P01260000
1,250.00 P43.71+45.70%1205-14ORLY250919P01250000
1,240.00 P40.86-11.81%1205-14ORLY250919P01240000
1,230.00 P00%0ORLY250919P01230000
1,220.00 P39.200%1103-17ORLY250919P01220000
1,210.00 P00%0ORLY250919P01210000
1,200.00 P27.00-33.50%1104-15ORLY250919P01200000
1,190.00 P00%0ORLY250919P01190000
1,180.00 P00%0ORLY250919P01180000
1,170.00 P00%0ORLY250919P01170000
1,160.00 P14.30-8.27%2206-02ORLY250919P01160000
1,150.00 P00%0ORLY250919P01150000
1,140.00 P27.700%2103-14ORLY250919P01140000
1,130.00 P21.15+14.32%2104-04ORLY250919P01130000
1,120.00 P21.500%2202-18ORLY250919P01120000
1,110.00 P00%0ORLY250919P01110000
1,100.00 P18.50+0.76%1602-18ORLY250919P01100000
1,080.00 P00%0ORLY250919P01080000
1,060.00 P00%0ORLY250919P01060000
1,040.00 P4.05+35.00%2306-06ORLY250919P01040000
1,020.00 P00%0ORLY250919P01020000
1,000.00 P11.50-8.00%1101-27ORLY250919P01000000
980.00 P2.62-84.59%1105-21ORLY250919P00980000
960.00 P2.000%2105-30ORLY250919P00960000
940.00 P00%0ORLY250919P00940000
920.00 P00%0ORLY250919P00920000
900.00 P9.40+48.03%1404-09ORLY250919P00900000
880.00 P1.45+45.00%1106-09ORLY250919P00880000
860.00 P6.800%2212-20ORLY250919P00860000
840.00 P1.70+70.00%2203-28ORLY250919P00840000
820.00 P1.61-10.56%4203-26ORLY250919P00820000
800.00 P1.35+8.00%4904-04ORLY250919P00800000
780.00 P0.05-95.00%11806-03ORLY250919P00780000
760.00 P2.43+102.50%1404-09ORLY250919P00760000
135.00 P00%0ORLY250919P00135000
132.00 P00%0ORLY250919P00132000
130.67 P00%0ORLY250919P00130670
129.33 P00%0ORLY250919P00129330
128.00 P00%0ORLY250919P00128000
126.67 P00%0ORLY250919P00126670
125.33 P00%0ORLY250919P00125330
124.00 P00%0ORLY250919P00124000
122.67 P00%0ORLY250919P00122670
121.33 P00%0ORLY250919P00121330
120.00 P00%0ORLY250919P00120000
118.67 P15.000%1108-20ORLY250919P00118670
117.33 P00%0ORLY250919P00117330
116.00 P14.53+6.84%1108-18ORLY250919P00116000
114.67 P00%0ORLY250919P00114670
113.33 P00%0ORLY250919P00113330
112.00 P00%0ORLY250919P00112000
110.67 P3.80+31.03%3409-15ORLY250919P00110670
109.33 P3.30+26.92%56027909-16ORLY250919P00109330
108.00 P2.40+84.62%35909-15ORLY250919P00108000
106.67 P2.60+132.14%65209-17ORLY250919P00106670
105.33 P1.65+200.00%323009-17ORLY250919P00105330
104.00 P0.50+100.00%6031009-17ORLY250919P00104000
102.67 P0.35+75.00%2859909-17ORLY250919P00102670
101.33 P0.15+15.38%170309-17ORLY250919P00101330
100.00 P0.10-62.96%2880609-17ORLY250919P00100000
98.67 P0.30+400.00%173409-16ORLY250919P00098670
97.33 P0.10+11.11%1931,30909-17ORLY250919P00097330
96.00 P0.22+175.00%331309-15ORLY250919P00096000
94.67 P0.030.00%171,61909-17ORLY250919P00094670
93.33 P0.100.00%111,27409-16ORLY250919P00093330
92.00 P0.05+150.00%827809-12ORLY250919P00092000
90.67 P1.10+547.06%124509-04ORLY250919P00090670
89.33 P0.08-73.33%126808-29ORLY250919P00089330
88.00 P0.13-80.00%225808-13ORLY250919P00088000
86.67 P1.47+1,737.50%147608-07ORLY250919P00086670
86.00 P0.01-99.00%87608-29ORLY250919P00086000
85.33 P1.10+1,000.00%111609-04ORLY250919P00085330
84.67 P0.82+173.33%15908-26ORLY250919P00084670
84.00 P0.05-92.42%26709-12ORLY250919P00084000
83.33 P0.05-61.54%154009-17ORLY250919P00083330
82.67 P0.05-70.59%152909-17ORLY250919P00082670
82.00 P0.120%18908-04ORLY250919P00082000
81.33 P0.10-16.67%41608-05ORLY250919P00081330
80.67 P0.08-94.29%1108-04ORLY250919P00080670
80.00 P1.97+146.25%11809-04ORLY250919P00080000
79.33 P1.84+135.90%1409-04ORLY250919P00079330
78.67 P00%0ORLY250919P00078670
78.00 P00%0ORLY250919P00078000
77.33 P00%0ORLY250919P00077330
76.67 P1.88+548.28%1109-10ORLY250919P00076670
76.00 P1.86+1,450.00%11609-10ORLY250919P00076000
75.33 P0.360%11608-26ORLY250919P00075330
74.67 P0.20+25.00%13108-26ORLY250919P00074670
74.00 P0.14-65.85%1108-21ORLY250919P00074000
73.33 P0.47+67.86%19009-12ORLY250919P00073330
72.00 P0.44+450.00%1109-12ORLY250919P00072000
70.67 P0.500%2206-25ORLY250919P00070670
69.33 P00%0ORLY250919P00069330
68.00 P00%0ORLY250919P00068000
66.67 P00%0ORLY250919P00066670
65.33 P00%0ORLY250919P00065330
64.00 P00%0ORLY250919P00064000
62.67 P00%0ORLY250919P00062670
61.33 P00%0ORLY250919P00061330
60.00 P00%0ORLY250919P00060000
58.67 P00%0ORLY250919P00058670
57.33 P0.12-47.83%13008-22ORLY250919P00057330
56.00 P0.09+28.57%13008-22ORLY250919P00056000
54.67 P00%0ORLY250919P00054670
53.33 P00%0ORLY250919P00053330
52.00 P00%0ORLY250919P00052000
50.67 P00%0ORLY250919P00050670


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC