OPTION CHAIN FOR O'REILLY AUTOMOTIVE INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires February 17, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 467.20 | 477.00 | 300.00 | quote | 0.50 | 0.00 | 0.00 | 0.00 | 4.30 | 32.00 | |
| quote | 0.00 | 0.00 | 0.00 | 457.20 | 467.00 | 310.00 | quote | 0.25 | 0.00 | 0.00 | 0.00 | 4.30 | 15.00 | |
| quote | 0.00 | 0.00 | 0.00 | 447.20 | 457.00 | 320.00 | quote | 0.15 | 0.00 | 0.00 | 0.00 | 4.30 | 7.00 | |
| quote | 384.50 | 0.00 | 0.00 | 437.20 | 447.00 | 1.00 | 330.00 | quote | 0.15 | 0.00 | 0.00 | 0.00 | 4.30 | 11.00 |
| quote | 365.50 | 0.00 | 0.00 | 427.20 | 437.00 | 340.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.45 | 50.00 | |
| quote | 0.00 | 0.00 | 0.00 | 417.10 | 427.00 | 350.00 | quote | 0.25 | 0.00 | 0.00 | 0.00 | 4.30 | 4.00 | |
| quote | 470.00 | 0.00 | 0.00 | 407.20 | 417.00 | 8.00 | 360.00 | quote | 0.20 | 0.00 | 0.00 | 0.00 | 4.30 | 14.00 |
| quote | 0.00 | 0.00 | 0.00 | 398.00 | 407.00 | 370.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 387.20 | 397.00 | 380.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 325.50 | 0.00 | 0.00 | 378.00 | 387.00 | 390.00 | quote | 0.20 | 0.00 | 0.00 | 0.00 | 4.30 | 1.00 | |
| quote | 422.40 | 0.00 | 0.00 | 368.00 | 377.00 | 2.00 | 400.00 | quote | 0.40 | 0.00 | 0.00 | 0.00 | 4.30 | 36.00 |
| quote | 0.00 | 0.00 | 0.00 | 358.00 | 367.00 | 410.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 4.30 | 98.00 | |
| quote | 303.00 | 0.00 | 0.00 | 348.00 | 357.00 | 420.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.20 | 215.00 | |
| quote | 0.00 | 0.00 | 0.00 | 338.00 | 347.00 | 430.00 | quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.20 | 52.00 | |
| quote | 262.50 | 0.00 | 0.00 | 328.00 | 337.00 | 440.00 | quote | 0.25 | 0.00 | 0.00 | 0.00 | 4.30 | 21.00 | |
| quote | 211.00 | 0.00 | 0.00 | 318.00 | 327.00 | 1.00 | 450.00 | quote | 3.18 | 0.00 | 0.00 | 0.00 | 4.30 | |
| quote | 0.00 | 0.00 | 0.00 | 308.00 | 317.00 | 460.00 | quote | 5.00 | 0.00 | 0.00 | 0.00 | 4.30 | 25.00 | |
| quote | 0.00 | 0.00 | 0.00 | 298.00 | 307.00 | 470.00 | quote | 1.50 | 0.00 | 0.00 | 0.00 | 4.30 | 7.00 | |
| quote | 137.90 | 0.00 | 0.00 | 288.00 | 297.00 | 1.00 | 480.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 4.30 | 103.00 |
| quote | 0.00 | 0.00 | 0.00 | 278.00 | 287.00 | 490.00 | quote | 7.80 | 0.00 | 0.00 | 0.00 | 4.30 | 13.00 | |
| quote | 328.29 | 0.00 | 0.00 | 268.00 | 277.00 | 9.00 | 500.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 4.30 | 36.00 |
| quote | 0.00 | 0.00 | 0.00 | 258.10 | 267.00 | 510.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 4.30 | 13.00 | |
| quote | 301.25 | 0.00 | 0.00 | 248.30 | 257.00 | 2.00 | 520.00 | quote | 2.00 | 0.00 | 0.00 | 0.00 | 4.30 | 15.00 |
| quote | 0.00 | 0.00 | 0.00 | 238.00 | 247.00 | 530.00 | quote | 17.30 | 0.00 | 0.00 | 0.00 | 4.30 | 1.00 | |
| quote | 288.73 | 0.00 | 0.00 | 228.20 | 237.50 | 4.00 | 540.00 | quote | 2.65 | 0.00 | 0.00 | 0.00 | 4.30 | 11.00 |
| quote | 202.91 | 0.00 | 0.00 | 218.10 | 227.50 | 2.00 | 550.00 | quote | 1.60 | 0.00 | 0.00 | 0.00 | 4.30 | 209.00 |
| quote | 157.60 | 0.00 | 0.00 | 208.60 | 217.50 | 1.00 | 560.00 | quote | 2.70 | 0.00 | 0.00 | 0.00 | 4.30 | 21.00 |
| quote | 257.35 | 0.00 | 0.00 | 198.60 | 208.00 | 4.00 | 570.00 | quote | 10.50 | 0.00 | 0.00 | 0.00 | 4.30 | 17.00 |
| quote | 176.40 | 0.00 | 0.00 | 188.50 | 198.00 | 2.00 | 580.00 | quote | 0.20 | 0.00 | 0.00 | 0.00 | 4.30 | 27.00 |
| quote | 166.00 | 0.00 | 0.00 | 178.40 | 188.00 | 9.00 | 590.00 | quote | 1.79 | 0.00 | 0.00 | 0.00 | 4.30 | 14.00 |
| quote | 215.00 | 0.00 | 0.00 | 169.30 | 178.00 | 13.00 | 600.00 | quote | 0.35 | 0.00 | 0.00 | 0.00 | 4.40 | 47.00 |
| quote | 150.30 | 0.00 | 0.00 | 159.60 | 168.00 | 9.00 | 610.00 | quote | 0.45 | 0.00 | 0.00 | 0.00 | 4.40 | 31.00 |
| quote | 207.34 | 0.00 | 0.00 | 149.80 | 158.00 | 2.00 | 620.00 | quote | 2.00 | 0.00 | 0.00 | 0.00 | 4.50 | 12.00 |
| quote | 134.91 | 0.00 | 0.00 | 140.00 | 148.30 | 1.00 | 630.00 | quote | 1.10 | 0.00 | 0.00 | 0.00 | 4.50 | 10.00 |
| quote | 93.85 | 0.00 | 0.00 | 129.70 | 139.00 | 12.00 | 640.00 | quote | 5.80 | 0.00 | 0.00 | 0.00 | 4.60 | 34.00 |
| quote | 164.35 | 0.00 | 0.00 | 120.30 | 129.00 | 10.00 | 650.00 | quote | 1.20 | 0.20 | 6.00 | 0.00 | 1.50 | 137.00 |
| quote | 136.05 | 0.00 | 0.00 | 110.70 | 119.00 | 9.00 | 660.00 | quote | 1.50 | 0.60 | 14.00 | 0.45 | 4.10 | 375.00 |
| quote | 105.54 | -59.91 | 3.00 | 102.20 | 110.00 | 21.00 | 670.00 | quote | 1.85 | 0.85 | 6.00 | 0.55 | 4.30 | 157.00 |
| quote | 122.60 | 0.00 | 0.00 | 93.20 | 101.00 | 9.00 | 680.00 | quote | 2.65 | 1.45 | 2.00 | 1.50 | 4.90 | 35.00 |
| quote | 161.47 | 0.00 | 0.00 | 84.10 | 91.00 | 2.00 | 690.00 | quote | 2.04 | 0.00 | 0.00 | 1.65 | 5.60 | 43.00 |
| quote | 154.71 | 0.00 | 0.00 | 74.80 | 81.40 | 28.00 | 700.00 | quote | 4.00 | 1.35 | 12.00 | 0.75 | 4.00 | 59.00 |
| quote | 71.00 | -71.60 | 1.00 | 66.40 | 72.10 | 125.00 | 710.00 | quote | 3.78 | 2.28 | 1.00 | 2.25 | 6.10 | 105.00 |
| quote | 69.69 | 0.00 | 0.00 | 56.60 | 64.50 | 14.00 | 720.00 | quote | 4.78 | 2.58 | 2.00 | 4.10 | 7.60 | 62.00 |
| quote | 71.95 | 0.00 | 0.00 | 49.50 | 55.50 | 13.00 | 730.00 | quote | 3.90 | 0.00 | 0.00 | 6.40 | 8.60 | 54.00 |
| quote | 41.50 | -38.85 | 15.00 | 41.30 | 47.20 | 54.00 | 740.00 | quote | 4.13 | 0.00 | 0.00 | 8.00 | 14.90 | 53.00 |
| quote | 38.56 | -25.79 | 25.00 | 35.70 | 38.20 | 194.00 | 750.00 | quote | 14.00 | 7.50 | 3.00 | 11.90 | 13.90 | 59.00 |
| quote | 46.80 | -0.93 | 1.00 | 29.40 | 31.00 | 13.00 | 760.00 | quote | 17.91 | 9.51 | 16.00 | 15.50 | 17.40 | 48.00 |
| quote | 24.99 | -19.89 | 44.00 | 23.70 | 25.60 | 36.00 | 770.00 | quote | 20.63 | 10.54 | 7.00 | 19.50 | 21.40 | 9.00 |
| 771.17 | Current price as of 1/27/2023 04:00:00 PM | |||||||||||||
| quote | 20.60 | -19.94 | 16.00 | 18.40 | 20.30 | 173.00 | 780.00 | quote | 25.75 | 14.34 | 21.00 | 24.70 | 26.40 | 49.00 |
| quote | 13.34 | -17.53 | 10.00 | 13.60 | 15.50 | 25.00 | 790.00 | quote | 31.62 | 17.89 | 29.00 | 29.50 | 32.10 | 72.00 |
| quote | 10.80 | -13.38 | 18.00 | 10.00 | 11.70 | 39.00 | 800.00 | quote | 35.00 | 16.75 | 4.00 | 35.90 | 38.40 | 84.00 |
| quote | 7.10 | -11.78 | 18.00 | 6.50 | 8.50 | 116.00 | 810.00 | quote | 37.37 | 14.62 | 21.00 | 40.90 | 46.90 | 113.00 |
| quote | 4.80 | -12.20 | 12.00 | 4.80 | 6.10 | 156.00 | 820.00 | quote | 53.53 | 23.33 | 34.00 | 48.30 | 53.50 | 46.00 |
| quote | 3.62 | -8.28 | 10.00 | 0.90 | 5.10 | 34.00 | 830.00 | quote | 43.60 | 0.00 | 0.00 | 56.20 | 63.40 | 33.00 |
| quote | 2.50 | -6.20 | 9.00 | 1.00 | 5.60 | 40.00 | 840.00 | quote | 54.00 | 0.00 | 0.00 | 65.10 | 72.20 | 41.00 |
| quote | 2.00 | -3.15 | 13.00 | 0.55 | 2.90 | 61.00 | 850.00 | quote | 45.30 | 0.00 | 0.00 | 74.00 | 81.90 | 54.00 |
| quote | 2.50 | -0.60 | 3.00 | 0.00 | 2.90 | 30.00 | 860.00 | quote | 42.90 | 0.00 | 0.00 | 84.00 | 93.00 | 33.00 |
| quote | 2.24 | 0.59 | 13.00 | 0.05 | 3.50 | 66.00 | 870.00 | quote | 37.90 | 0.00 | 0.00 | 94.10 | 102.90 | 14.00 |
| quote | 0.75 | -0.25 | 23.00 | 0.00 | 3.50 | 106.00 | 880.00 | quote | 65.00 | 0.00 | 0.00 | 104.00 | 113.00 | 1.00 |
| quote | 3.00 | 0.00 | 0.00 | 0.00 | 4.80 | 5.00 | 890.00 | quote | 109.00 | 0.00 | 1.00 | 114.00 | 123.00 | |
| quote | 1.00 | 0.00 | 0.00 | 0.00 | 4.70 | 112.00 | 900.00 | quote | 56.70 | 0.00 | 0.00 | 124.00 | 133.00 | 1.00 |
| quote | 4.40 | 0.00 | 0.00 | 0.00 | 4.70 | 1.00 | 910.00 | quote | 0.00 | 0.00 | 0.00 | 134.00 | 143.00 | |
| quote | 1.42 | 0.00 | 0.00 | 0.00 | 0.75 | 32.00 | 920.00 | quote | 0.00 | 0.00 | 0.00 | 144.00 | 153.00 | |
| quote | 3.00 | 0.00 | 0.00 | 0.00 | 4.40 | 1.00 | 930.00 | quote | 0.00 | 0.00 | 0.00 | 154.00 | 163.00 | |
| quote | 0.75 | 0.00 | 0.00 | 0.00 | 4.40 | 11.00 | 940.00 | quote | 168.00 | 34.00 | 1.00 | 164.00 | 173.00 | 1.00 |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 4.30 | 5.00 | 950.00 | quote | 0.00 | 0.00 | 0.00 | 174.00 | 183.00 | |
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 1.00 | 16.00 | 960.00 | quote | 118.60 | 0.00 | 0.00 | 184.00 | 193.00 | 1.00 |
| quote | 2.20 | 0.00 | 0.00 | 0.00 | 1.00 | 22.00 | 970.00 | quote | 0.00 | 0.00 | 0.00 | 194.00 | 203.00 | |
| quote | 1.20 | 0.00 | 0.00 | 0.00 | 1.00 | 31.00 | 980.00 | quote | 287.00 | 0.00 | 0.00 | 204.00 | 213.00 | |
| quote | 1.20 | 0.00 | 0.00 | 0.00 | 0.50 | 43.00 | 990.00 | quote | 0.00 | 0.00 | 0.00 | 214.00 | 223.00 | |
| quote | 1.86 | 0.00 | 0.00 | 0.00 | 4.30 | 62.00 | 1,000 | quote | 186.00 | 0.00 | 0.00 | 224.00 | 233.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | 1,010 | quote | 0.00 | 0.00 | 0.00 | 234.00 | 243.00 | ||
| quote | 1.30 | 0.00 | 0.00 | 0.00 | 4.30 | 1,020 | quote | 186.50 | 0.00 | 0.00 | 244.00 | 253.00 | ||
| quote | 1.00 | 0.00 | 0.00 | 0.00 | 4.30 | 1.00 | 1,040 | quote | 0.00 | 0.00 | 0.00 | 264.00 | 273.00 | |
| quote | 1.00 | 0.00 | 0.00 | 0.00 | 1.10 | 1.00 | 1,060 | quote | 0.00 | 0.00 | 0.00 | 284.00 | 293.00 | |
| quote | 0.70 | 0.00 | 0.00 | 0.00 | 4.30 | 3.00 | 1,080 | quote | 0.00 | 0.00 | 0.00 | 304.00 | 313.00 | |
| quote | 0.70 | 0.00 | 0.00 | 0.00 | 1.10 | 11.00 | 1,100 | quote | 0.00 | 0.00 | 0.00 | 324.00 | 333.00 | |
| quote | 0.80 | 0.00 | 0.00 | 0.00 | 0.75 | 154.00 | 1,120 | quote | 0.00 | 0.00 | 0.00 | 344.00 | 353.00 | |
Show All |
