Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ORLY240419C00990000 | 2024-02-27 4:22PM EDT | 990.00 | 103.98 | 138.00 | 147.00 | 0.00 | - | 2 | 2 | 47.66% |
ORLY240419C01000000 | 2024-03-27 1:47PM EDT | 1,000.00 | 133.54 | 128.00 | 137.00 | 0.00 | - | 2 | 8 | 45.04% |
ORLY240419C01010000 | 2024-03-28 2:11PM EDT | 1,010.00 | 125.56 | 119.00 | 127.00 | +0.41 | +0.33% | 12 | 150 | 42.43% |
ORLY240419C01020000 | 2024-03-27 3:25PM EDT | 1,020.00 | 109.78 | 108.00 | 117.00 | 0.00 | - | 3 | 25 | 39.80% |
ORLY240419C01030000 | 2024-03-28 2:11PM EDT | 1,030.00 | 105.77 | 98.40 | 107.00 | -0.03 | -0.03% | 12 | 143 | 37.16% |
ORLY240419C01040000 | 2024-03-28 11:46AM EDT | 1,040.00 | 101.46 | 89.00 | 97.00 | -29.69 | -22.64% | 3 | 40 | 34.50% |
ORLY240419C01050000 | 2024-03-27 10:35AM EDT | 1,050.00 | 87.92 | 79.00 | 86.90 | 0.00 | - | 1 | 33 | 31.67% |
ORLY240419C01060000 | 2024-03-28 11:46AM EDT | 1,060.00 | 81.55 | 69.00 | 78.00 | -30.30 | -27.09% | 3 | 20 | 30.45% |
ORLY240419C01070000 | 2024-03-18 9:50AM EDT | 1,070.00 | 59.92 | 61.20 | 68.70 | 0.00 | - | 1 | 9 | 28.50% |
ORLY240419C01080000 | 2024-03-15 9:57AM EDT | 1,080.00 | 52.55 | 53.00 | 59.70 | 0.00 | - | 1 | 18 | 26.74% |
ORLY240419C01090000 | 2024-03-28 3:20PM EDT | 1,090.00 | 49.14 | 45.40 | 51.00 | +4.72 | +10.63% | 2 | 18 | 25.09% |
ORLY240419C01100000 | 2024-03-28 3:20PM EDT | 1,100.00 | 41.15 | 35.10 | 43.10 | -3.14 | -7.09% | 2 | 24 | 23.97% |
ORLY240419C01110000 | 2024-03-28 12:33PM EDT | 1,110.00 | 36.40 | 28.70 | 36.00 | +4.50 | +14.11% | 1 | 21 | 23.22% |
ORLY240419C01120000 | 2024-03-27 3:41PM EDT | 1,120.00 | 27.30 | 25.20 | 26.40 | 0.00 | - | 5 | 22 | 19.68% |
ORLY240419C01130000 | 2024-03-27 1:04PM EDT | 1,130.00 | 20.50 | 19.70 | 20.70 | -1.44 | -6.56% | 2 | 67 | 19.21% |
ORLY240419C01140000 | 2024-03-28 2:29PM EDT | 1,140.00 | 15.90 | 14.50 | 17.20 | -5.20 | -24.64% | 3 | 12 | 20.09% |
ORLY240419C01150000 | 2024-03-28 10:14AM EDT | 1,150.00 | 17.50 | 10.60 | 12.30 | +5.30 | +43.44% | 1 | 65 | 19.00% |
ORLY240419C01160000 | 2024-03-27 10:31AM EDT | 1,160.00 | 10.59 | 7.30 | 10.30 | 0.00 | - | 1 | 27 | 20.09% |
ORLY240419C01170000 | 2024-03-28 2:41PM EDT | 1,170.00 | 5.50 | 5.20 | 6.80 | +0.10 | +1.85% | 4 | 31 | 18.97% |
ORLY240419C01180000 | 2024-03-27 10:30AM EDT | 1,180.00 | 5.80 | 3.00 | 6.70 | 0.00 | - | 7 | 18 | 21.33% |
ORLY240419C01190000 | 2024-03-28 2:23PM EDT | 1,190.00 | 2.78 | 1.05 | 5.10 | -2.02 | -42.08% | 1 | 10 | 21.49% |
ORLY240419C01200000 | 2024-03-28 2:23PM EDT | 1,200.00 | 1.88 | 0.10 | 3.40 | -0.12 | -6.00% | 2 | 71 | 20.87% |
ORLY240419C01210000 | 2024-03-28 3:08PM EDT | 1,210.00 | 1.45 | 0.15 | 2.55 | -8.25 | -85.05% | 2 | 2 | 21.14% |
ORLY240419C01220000 | 2024-03-22 12:17PM EDT | 1,220.00 | 5.80 | 0.55 | 2.05 | 0.00 | - | 2 | 5 | 21.78% |
ORLY240419C01230000 | 2024-03-19 3:43PM EDT | 1,230.00 | 2.00 | 0.25 | 1.95 | 0.00 | - | 3 | 7 | 23.23% |
ORLY240419C01240000 | 2024-03-21 3:57PM EDT | 1,240.00 | 3.28 | 0.05 | 2.00 | 0.00 | - | 1 | 2 | 25.03% |
ORLY240419C01250000 | 2024-03-25 11:07AM EDT | 1,250.00 | 2.06 | 0.00 | 2.85 | 0.00 | - | 1 | 4 | 28.90% |
ORLY240419C01260000 | 2024-03-21 3:36PM EDT | 1,260.00 | 2.00 | 0.00 | 2.80 | 0.00 | - | 22 | 22 | 30.46% |
ORLY240419C01270000 | 2024-03-20 11:23AM EDT | 1,270.00 | 1.50 | 0.00 | 4.60 | 0.00 | - | - | 1 | 36.23% |
ORLY240419C01280000 | 2024-03-18 2:13PM EDT | 1,280.00 | 0.35 | 0.00 | 4.50 | 0.00 | - | - | 1 | 37.75% |
ORLY240419C01300000 | 2024-03-25 9:30AM EDT | 1,300.00 | 1.50 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 40.89% |
ORLY240419C01320000 | 2024-03-22 1:59PM EDT | 1,320.00 | 0.50 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 44.14% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ORLY240419P00800000 | 2024-03-26 9:30AM EDT | 800.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 50.68% |
ORLY240419P00890000 | 2024-02-20 2:31PM EDT | 890.00 | 1.20 | 0.00 | 4.50 | 0.00 | - | - | 1 | 55.58% |
ORLY240419P00900000 | 2024-03-21 1:51PM EDT | 900.00 | 0.54 | 0.00 | 2.30 | 0.00 | - | 1 | 20 | 53.62% |
ORLY240419P00910000 | 2024-03-27 10:01AM EDT | 910.00 | 0.99 | 0.20 | 2.30 | 0.00 | - | 2 | 5 | 51.44% |
ORLY240419P00920000 | 2024-03-07 1:51PM EDT | 920.00 | 0.85 | 0.00 | 4.60 | 0.00 | - | 2 | 5 | 57.16% |
ORLY240419P00930000 | 2024-03-22 9:30AM EDT | 930.00 | 0.33 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 40.58% |
ORLY240419P00940000 | 2024-03-06 2:37PM EDT | 940.00 | 1.80 | 0.00 | 4.60 | 0.00 | - | 2 | 2 | 52.38% |
ORLY240419P00950000 | 2024-03-25 10:57AM EDT | 950.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 42.27% |
ORLY240419P00970000 | 2024-03-20 9:33AM EDT | 970.00 | 0.54 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 45.76% |
ORLY240419P00980000 | 2024-03-14 10:48AM EDT | 980.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 43.38% |
ORLY240419P00990000 | 2024-03-06 3:03PM EDT | 990.00 | 4.95 | 0.00 | 4.80 | 0.00 | - | 5 | 21 | 41.01% |
ORLY240419P01000000 | 2024-03-26 1:05PM EDT | 1,000.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 8 | 20 | 38.63% |
ORLY240419P01010000 | 2024-03-08 12:57PM EDT | 1,010.00 | 6.90 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 36.25% |
ORLY240419P01020000 | 2024-03-18 1:18PM EDT | 1,020.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 33.86% |
ORLY240419P01030000 | 2024-03-25 12:56PM EDT | 1,030.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 31.46% |
ORLY240419P01040000 | 2024-03-27 12:22PM EDT | 1,040.00 | 2.32 | 0.45 | 2.05 | 0.00 | - | 1 | 25 | 23.15% |
ORLY240419P01050000 | 2024-03-27 9:30AM EDT | 1,050.00 | 1.00 | 1.00 | 2.40 | -0.95 | -48.72% | 1 | 27 | 21.88% |
ORLY240419P01060000 | 2024-03-27 3:45PM EDT | 1,060.00 | 1.64 | 0.15 | 4.90 | 0.00 | - | 2 | 42 | 24.32% |
ORLY240419P01070000 | 2024-03-26 10:04AM EDT | 1,070.00 | 3.00 | 1.10 | 4.00 | 0.00 | - | 2 | 37 | 20.39% |
ORLY240419P01080000 | 2024-03-28 3:29PM EDT | 1,080.00 | 3.30 | 2.10 | 4.10 | -1.20 | -26.67% | 23 | 344 | 18.08% |
ORLY240419P01090000 | 2024-03-27 12:22PM EDT | 1,090.00 | 6.82 | 4.60 | 6.30 | 0.00 | - | 1 | 21 | 18.42% |
ORLY240419P01100000 | 2024-03-28 2:41PM EDT | 1,100.00 | 7.80 | 6.70 | 8.00 | +0.06 | +0.78% | 4 | 68 | 17.47% |
ORLY240419P01110000 | 2024-03-28 1:02PM EDT | 1,110.00 | 8.20 | 9.50 | 10.50 | -3.60 | -30.51% | 2 | 24 | 16.81% |
ORLY240419P01120000 | 2024-03-28 2:42PM EDT | 1,120.00 | 14.00 | 13.10 | 14.20 | +2.00 | +16.67% | 37 | 120 | 16.62% |
ORLY240419P01130000 | 2024-03-28 2:50PM EDT | 1,130.00 | 17.87 | 17.50 | 18.60 | -0.93 | -4.95% | 4 | 83 | 16.31% |
ORLY240419P01140000 | 2024-03-28 12:14PM EDT | 1,140.00 | 19.40 | 22.40 | 23.80 | -1.20 | -5.83% | 2 | 98 | 15.92% |
ORLY240419P01150000 | 2024-03-28 1:05PM EDT | 1,150.00 | 24.40 | 28.60 | 30.00 | -0.40 | -1.61% | 3 | 69 | 15.64% |
ORLY240419P01160000 | 2024-03-26 12:57PM EDT | 1,160.00 | 32.01 | 32.00 | 38.30 | 0.00 | - | 5 | 42 | 16.76% |
ORLY240419P01170000 | 2024-03-26 3:54PM EDT | 1,170.00 | 38.00 | 40.50 | 46.20 | 0.00 | - | 4 | 28 | 16.85% |
ORLY240419P01180000 | 2024-03-22 11:17AM EDT | 1,180.00 | 29.40 | 49.30 | 55.80 | 0.00 | - | 22 | 27 | 18.65% |
ORLY240419P01190000 | 2024-03-21 12:48PM EDT | 1,190.00 | 37.30 | 58.30 | 65.60 | 0.00 | - | - | 1 | 20.58% |
ORLY240419P01210000 | 2024-03-21 11:35AM EDT | 1,210.00 | 47.10 | 77.00 | 85.60 | 0.00 | - | - | 1 | 24.76% |