Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

ORLY
O'Reilly Automotive, Inc.
stock NASDAQ

At Close
Dec 19, 2025 3:59:59 PM EST
90.97USD-0.893%(-0.82)15,349,940
0.00Bid   0.00Ask   0.00Spread
Pre-market
Dec 19, 2025 8:47:30 AM EST
91.48USD-0.338%(-0.31)300
After-hours
Dec 19, 2025 4:26:30 PM EST
91.00USD+0.033%(+0.03)479,719
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Dec 19, 2025Jan 16, 2026Feb 20, 2026Mar 20, 2026May 15, 2026Jun 18, 2026Aug 21, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3202,422627726


ORLY Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

ORLY Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

ORLY Sep 18, 2026 Exp. - Max Pain @ $96.00

Puts
Calls


ORLY Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
2,060.00 C18.00+5.88%4406-06ORLY260918C02060000
2,040.00 C00%0ORLY260918C02040000
2,020.00 C00%0ORLY260918C02020000
2,000.00 C00%0ORLY260918C02000000
1,980.00 C00%0ORLY260918C01980000
1,960.00 C00%0ORLY260918C01960000
1,940.00 C00%0ORLY260918C01940000
1,920.00 C00%0ORLY260918C01920000
1,900.00 C00%0ORLY260918C01900000
1,880.00 C00%0ORLY260918C01880000
1,860.00 C00%0ORLY260918C01860000
1,840.00 C00%0ORLY260918C01840000
1,820.00 C00%0ORLY260918C01820000
1,800.00 C00%0ORLY260918C01800000
1,780.00 C00%0ORLY260918C01780000
1,760.00 C00%0ORLY260918C01760000
1,740.00 C00%0ORLY260918C01740000
1,720.00 C00%0ORLY260918C01720000
1,700.00 C00%0ORLY260918C01700000
1,680.00 C00%0ORLY260918C01680000
1,660.00 C00%0ORLY260918C01660000
1,640.00 C00%0ORLY260918C01640000
1,620.00 C00%0ORLY260918C01620000
1,600.00 C00%0ORLY260918C01600000
1,580.00 C00%0ORLY260918C01580000
1,560.00 C00%0ORLY260918C01560000
1,540.00 C111.050%2205-27ORLY260918C01540000
1,520.00 C00%0ORLY260918C01520000
1,500.00 C00%0ORLY260918C01500000
1,480.00 C123.000%1106-09ORLY260918C01480000
1,460.00 C00%0ORLY260918C01460000
1,440.00 C00%0ORLY260918C01440000
1,420.00 C00%0ORLY260918C01420000
1,400.00 C175.000%1106-03ORLY260918C01400000
1,380.00 C196.000%2105-23ORLY260918C01380000
1,360.00 C00%0ORLY260918C01360000
1,340.00 C00%0ORLY260918C01340000
1,320.00 C00%0ORLY260918C01320000
1,300.00 C00%0ORLY260918C01300000
1,280.00 C00%0ORLY260918C01280000
1,260.00 C00%0ORLY260918C01260000
1,240.00 C00%0ORLY260918C01240000
1,220.00 C00%0ORLY260918C01220000
1,200.00 C00%0ORLY260918C01200000
1,180.00 C00%0ORLY260918C01180000
1,160.00 C00%0ORLY260918C01160000
1,140.00 C00%0ORLY260918C01140000
1,120.00 C00%0ORLY260918C01120000
1,100.00 C00%0ORLY260918C01100000
1,080.00 C00%0ORLY260918C01080000
1,060.00 C00%0ORLY260918C01060000
1,040.00 C00%0ORLY260918C01040000
1,020.00 C00%0ORLY260918C01020000
1,000.00 C00%0ORLY260918C01000000
980.00 C00%0ORLY260918C00980000
960.00 C00%0ORLY260918C00960000
940.00 C00%0ORLY260918C00940000
920.00 C00%0ORLY260918C00920000
900.00 C00%0ORLY260918C00900000
880.00 C00%0ORLY260918C00880000
860.00 C00%0ORLY260918C00860000
840.00 C00%0ORLY260918C00840000
820.00 C00%0ORLY260918C00820000
800.00 C00%0ORLY260918C00800000
780.00 C00%0ORLY260918C00780000
760.00 C00%0ORLY260918C00760000
740.00 C00%0ORLY260918C00740000
720.00 C00%0ORLY260918C00720000
700.00 C00%0ORLY260918C00700000
160.00 C0.34-22.73%34511-11ORLY260918C00160000
155.00 C00%0ORLY260918C00155000
150.00 C0.25-74.75%25511-03ORLY260918C00150000
145.00 C00%0ORLY260918C00145000
140.00 C0.05-97.37%35810-03ORLY260918C00140000
137.33 C1.11-11.20%48911-24ORLY260918C00137330
136.00 C1.98-34.00%271610-06ORLY260918C00136000
134.67 C2.65+10.88%7210-02ORLY260918C00134670
133.33 C2.75-1.79%1609-10ORLY260918C00133330
132.00 C1.300.00%117812-08ORLY260918C00132000
130.67 C2.500%2210-21ORLY260918C00130670
129.33 C2.55+13.33%52410-21ORLY260918C00129330
128.00 C3.40+112.50%11308-28ORLY260918C00128000
126.67 C3.30-8.33%1710-07ORLY260918C00126670
125.33 C3.30-25.00%1610-21ORLY260918C00125330
124.00 C2.55-31.08%13010-28ORLY260918C00124000
122.67 C1.42-69.79%14512-18ORLY260918C00122670
121.33 C5.10-3.77%56508-13ORLY260918C00121330
120.00 C3.29-21.67%17612-03ORLY260918C00120000
118.67 C3.64-38.31%12112-03ORLY260918C00118670
117.33 C3.02-60.26%14611-03ORLY260918C00117330
116.00 C1.90-26.92%286612-18ORLY260918C00116000
114.67 C8.40+12.00%11009-26ORLY260918C00114670
113.33 C3.71-17.56%1611-03ORLY260918C00113330
112.00 C4.25+14.86%1031712-09ORLY260918C00112000
110.67 C9.00+63.64%14211-21ORLY260918C00110670
109.33 C6.70-35.58%1711-12ORLY260918C00109330
108.00 C4.10-44.59%218412-15ORLY260918C00108000
106.67 C8.70-15.20%58312-01ORLY260918C00106670
105.33 C5.00-44.44%11612-16ORLY260918C00105330
104.00 C4.20-50.59%15012-17ORLY260918C00104000
102.67 C7.80-36.07%87410-27ORLY260918C00102670
101.33 C13.00-2.62%11310-13ORLY260918C00101330
100.00 C6.29-7.50%213112-18ORLY260918C00100000
98.67 C10.00+1.73%13411-10ORLY260918C00098670
97.33 C11.60+13.73%11411-20ORLY260918C00097330
96.00 C8.80-33.83%149712-09ORLY260918C00096000
94.67 C14.97-19.08%1911-28ORLY260918C00094670
93.33 C8.80-15.38%34112-11ORLY260918C00093330
92.00 C9.70-14.91%23512-18ORLY260918C00092000
90.67 C13.90-28.90%65710-29ORLY260918C00090670
89.33 C16.50-17.91%55311-10ORLY260918C00089330
88.00 C19.00-5.00%23112-03ORLY260918C00088000
86.67 C17.41-24.30%2910-28ORLY260918C00086670
85.33 C00%0ORLY260918C00085330
84.00 C23.00-19.58%1310-08ORLY260918C00084000
82.67 C00%0ORLY260918C00082670
81.33 C26.500%1108-05ORLY260918C00081330
80.00 C26.09+18.38%12311-28ORLY260918C00080000
78.67 C00%0ORLY260918C00078670
77.33 C33.66+6.52%1709-29ORLY260918C00077330
76.00 C29.20+33.94%41411-26ORLY260918C00076000
74.67 C21.30-6.50%102012-18ORLY260918C00074670
73.33 C33.16+48.04%1108-15ORLY260918C00073330
72.00 C31.65-12.08%104110-20ORLY260918C00072000
70.67 C00%0ORLY260918C00070670
69.33 C00%0ORLY260918C00069330
68.00 C28.32+4.50%1107-07ORLY260918C00068000
66.67 C31.32+4.40%4407-21ORLY260918C00066670
65.33 C00%0ORLY260918C00065330
64.00 C00%0ORLY260918C00064000
62.67 C00%0ORLY260918C00062670
61.33 C00%0ORLY260918C00061330
60.00 C48.92+4.09%11209-08ORLY260918C00060000
58.67 C00%0ORLY260918C00058670
57.33 C35.50+1.43%1107-07ORLY260918C00057330
56.00 C41.00-13.68%23810-27ORLY260918C00056000
54.67 C00%0ORLY260918C00054670
53.33 C00%0ORLY260918C00053330
52.00 C48.000%2210-23ORLY260918C00052000
50.67 C00%0ORLY260918C00050670
49.33 C00%0ORLY260918C00049330
48.00 C48.00+7.87%1207-21ORLY260918C00048000
46.67 C00%0ORLY260918C00046670
Puts
StrikePriceChangeVolOILastContract Name
2,060.00 P00%0ORLY260918P02060000
2,040.00 P00%0ORLY260918P02040000
2,020.00 P00%0ORLY260918P02020000
2,000.00 P00%0ORLY260918P02000000
1,980.00 P00%0ORLY260918P01980000
1,960.00 P00%0ORLY260918P01960000
1,940.00 P00%0ORLY260918P01940000
1,920.00 P00%0ORLY260918P01920000
1,900.00 P00%0ORLY260918P01900000
1,880.00 P00%0ORLY260918P01880000
1,860.00 P00%0ORLY260918P01860000
1,840.00 P00%0ORLY260918P01840000
1,820.00 P00%0ORLY260918P01820000
1,800.00 P00%0ORLY260918P01800000
1,780.00 P00%0ORLY260918P01780000
1,760.00 P00%0ORLY260918P01760000
1,740.00 P00%0ORLY260918P01740000
1,720.00 P00%0ORLY260918P01720000
1,700.00 P00%0ORLY260918P01700000
1,680.00 P00%0ORLY260918P01680000
1,660.00 P00%0ORLY260918P01660000
1,640.00 P00%0ORLY260918P01640000
1,620.00 P00%0ORLY260918P01620000
1,600.00 P00%0ORLY260918P01600000
1,580.00 P00%0ORLY260918P01580000
1,560.00 P00%0ORLY260918P01560000
1,540.00 P00%0ORLY260918P01540000
1,520.00 P00%0ORLY260918P01520000
1,500.00 P00%0ORLY260918P01500000
1,480.00 P00%0ORLY260918P01480000
1,460.00 P00%0ORLY260918P01460000
1,440.00 P00%0ORLY260918P01440000
1,420.00 P00%0ORLY260918P01420000
1,400.00 P00%0ORLY260918P01400000
1,380.00 P00%0ORLY260918P01380000
1,360.00 P00%0ORLY260918P01360000
1,340.00 P00%0ORLY260918P01340000
1,320.00 P00%0ORLY260918P01320000
1,300.00 P00%0ORLY260918P01300000
1,280.00 P00%0ORLY260918P01280000
1,260.00 P00%0ORLY260918P01260000
1,240.00 P00%0ORLY260918P01240000
1,220.00 P00%0ORLY260918P01220000
1,200.00 P00%0ORLY260918P01200000
1,180.00 P00%0ORLY260918P01180000
1,160.00 P00%0ORLY260918P01160000
1,140.00 P00%0ORLY260918P01140000
1,120.00 P00%0ORLY260918P01120000
1,100.00 P00%0ORLY260918P01100000
1,080.00 P00%0ORLY260918P01080000
1,060.00 P00%0ORLY260918P01060000
1,040.00 P00%0ORLY260918P01040000
1,020.00 P00%0ORLY260918P01020000
1,000.00 P00%0ORLY260918P01000000
980.00 P23.000%1106-03ORLY260918P00980000
960.00 P00%0ORLY260918P00960000
940.00 P00%0ORLY260918P00940000
920.00 P00%0ORLY260918P00920000
900.00 P00%0ORLY260918P00900000
880.00 P00%0ORLY260918P00880000
860.00 P00%0ORLY260918P00860000
840.00 P00%0ORLY260918P00840000
820.00 P00%0ORLY260918P00820000
800.00 P00%0ORLY260918P00800000
780.00 P00%0ORLY260918P00780000
760.00 P00%0ORLY260918P00760000
740.00 P00%0ORLY260918P00740000
720.00 P00%0ORLY260918P00720000
700.00 P00%0ORLY260918P00700000
160.00 P00%0ORLY260918P00160000
155.00 P00%0ORLY260918P00155000
150.00 P00%0ORLY260918P00150000
145.00 P00%0ORLY260918P00145000
140.00 P00%0ORLY260918P00140000
137.33 P00%0ORLY260918P00137330
136.00 P00%0ORLY260918P00136000
134.67 P00%0ORLY260918P00134670
133.33 P00%0ORLY260918P00133330
132.00 P00%0ORLY260918P00132000
130.67 P00%0ORLY260918P00130670
129.33 P00%0ORLY260918P00129330
128.00 P00%0ORLY260918P00128000
126.67 P00%0ORLY260918P00126670
125.33 P00%0ORLY260918P00125330
124.00 P00%0ORLY260918P00124000
122.67 P00%0ORLY260918P00122670
121.33 P00%0ORLY260918P00121330
120.00 P00%0ORLY260918P00120000
118.67 P17.90+4.56%2108-11ORLY260918P00118670
117.33 P00%0ORLY260918P00117330
116.00 P00%0ORLY260918P00116000
114.67 P00%0ORLY260918P00114670
113.33 P00%0ORLY260918P00113330
112.00 P22.13+25.17%5811-03ORLY260918P00112000
110.67 P11.80-22.88%5609-25ORLY260918P00110670
109.33 P10.90-1.80%71110-03ORLY260918P00109330
108.00 P10.20+5.15%71910-03ORLY260918P00108000
106.67 P17.28+83.83%11411-03ORLY260918P00106670
105.33 P8.80+6.67%84110-03ORLY260918P00105330
104.00 P9.10+7.06%22208-22ORLY260918P00104000
102.67 P7.22-12.38%17410-01ORLY260918P00102670
101.33 P9.04+8.92%163110-20ORLY260918P00101330
100.00 P11.70+11.43%210912-18ORLY260918P00100000
98.67 P6.07-3.65%458508-28ORLY260918P00098670
97.33 P6.40-1.54%2808-22ORLY260918P00097330
96.00 P8.25+9.27%32710-27ORLY260918P00096000
94.67 P7.90+4.64%66610-27ORLY260918P00094670
93.33 P7.35+59.78%62410-27ORLY260918P00093330
92.00 P7.20-13.88%28012-18ORLY260918P00092000
90.67 P4.70+29.48%15410-08ORLY260918P00090670
89.33 P6.20+63.16%14512-18ORLY260918P00089330
88.00 P3.50+9.38%418809-24ORLY260918P00088000
86.67 P2.80-12.50%54609-26ORLY260918P00086670
85.33 P2.85-12.58%510609-24ORLY260918P00085330
84.00 P3.00-18.92%11811-17ORLY260918P00084000
82.67 P2.73+13.75%16512-05ORLY260918P00082670
81.33 P2.36+4.89%11412-05ORLY260918P00081330
80.00 P3.00+20.00%102611-10ORLY260918P00080000
78.67 P3.00+87.50%13609-04ORLY260918P00078670
77.33 P1.65-17.50%11510-08ORLY260918P00077330
76.00 P2.15+15.59%11208-20ORLY260918P00076000
74.67 P1.95-25.00%22307-29ORLY260918P00074670
73.33 P2.35-17.54%2407-22ORLY260918P00073330
72.00 P1.41-32.86%1308-04ORLY260918P00072000
70.67 P0.69-86.73%1009-11ORLY260918P00070670
69.33 P00%0ORLY260918P00069330
68.00 P00%0ORLY260918P00068000
66.67 P00%0ORLY260918P00066670
65.33 P1.40-30.00%21707-18ORLY260918P00065330
64.00 P00%0ORLY260918P00064000
62.67 P00%0ORLY260918P00062670
61.33 P00%0ORLY260918P00061330
60.00 P0.850.00%1407-01ORLY260918P00060000
58.67 P00%0ORLY260918P00058670
57.33 P00%0ORLY260918P00057330
56.00 P1.000%2106-13ORLY260918P00056000
54.67 P0.30-62.50%2310-23ORLY260918P00054670
53.33 P00%0ORLY260918P00053330
52.00 P00%0ORLY260918P00052000
50.67 P00%0ORLY260918P00050670
49.33 P00%0ORLY260918P00049330
48.00 P00%0ORLY260918P00048000
46.67 P0.05-83.33%14611-26ORLY260918P00046670


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC