| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY190719C00340000 | 2019-06-06 9:30AM EDT | 340.00 | 42.75 | 35.60 | 40.40 | 0.00 | - | 2 | 2 | 45.86% |
| ORLY190719C00350000 | 2019-06-19 3:54PM EDT | 350.00 | 32.10 | 26.30 | 31.00 | 0.00 | - | 2 | 4 | 39.42% |
| ORLY190719C00360000 | 2019-06-20 10:41AM EDT | 360.00 | 22.99 | 18.20 | 22.60 | 0.00 | - | 1 | 14 | 35.07% |
| ORLY190719C00370000 | 2019-06-21 3:21PM EDT | 370.00 | 13.60 | 12.50 | 13.70 | +1.77 | +14.96% | 2 | 37 | 27.58% |
| ORLY190719C00380000 | 2019-06-21 3:50PM EDT | 380.00 | 7.94 | 7.00 | 8.30 | +0.74 | +10.28% | 129 | 99 | 26.37% |
| ORLY190719C00390000 | 2019-06-21 3:08PM EDT | 390.00 | 3.70 | 3.20 | 3.70 | +0.30 | +8.82% | 17 | 86 | 23.00% |
| ORLY190719C00400000 | 2019-06-21 3:58PM EDT | 400.00 | 1.40 | 1.05 | 1.65 | -0.20 | -12.50% | 4 | 71 | 22.50% |
| ORLY190719C00410000 | 2019-06-21 12:38PM EDT | 410.00 | 0.56 | 0.00 | 0.80 | -0.08 | -12.50% | 1 | 37 | 23.30% |
| ORLY190719C00420000 | 2019-06-17 12:12AM EDT | 420.00 | 1.05 | 0.20 | 4.30 | 0.00 | - | - | 1 | 45.12% |
| ORLY190719C00440000 | 2019-05-22 9:54AM EDT | 440.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | - | 1 | 33.52% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY190719P00300000 | 2019-06-07 11:08AM EDT | 300.00 | 0.40 | 0.00 | 1.45 | 0.00 | - | - | 8 | 57.01% |
| ORLY190719P00320000 | 2019-06-19 12:28PM EDT | 320.00 | 0.60 | 0.00 | 0.90 | 0.00 | - | 66 | 80 | 39.11% |
| ORLY190719P00330000 | 2019-06-19 9:57AM EDT | 330.00 | 0.86 | 0.25 | 2.95 | 0.00 | - | 2 | 19 | 45.44% |
| ORLY190719P00340000 | 2019-06-20 2:35PM EDT | 340.00 | 1.15 | 0.75 | 1.10 | 0.00 | - | 11 | 39 | 28.27% |
| ORLY190719P00350000 | 2019-06-21 3:43PM EDT | 350.00 | 1.50 | 1.45 | 4.00 | -1.30 | -46.43% | 5 | 208 | 34.20% |
| ORLY190719P00360000 | 2019-06-21 1:45PM EDT | 360.00 | 3.08 | 3.00 | 5.50 | -1.32 | -30.00% | 1 | 38 | 30.34% |
| ORLY190719P00370000 | 2019-06-21 3:31PM EDT | 370.00 | 5.30 | 5.60 | 6.70 | -1.15 | -17.83% | 5 | 23 | 23.61% |
| ORLY190719P00380000 | 2019-06-21 2:11PM EDT | 380.00 | 9.90 | 9.90 | 11.70 | -3.20 | -24.43% | 2 | 46 | 23.51% |
| ORLY190719P00390000 | 2019-06-21 9:49AM EDT | 390.00 | 18.30 | 15.50 | 17.30 | +3.50 | +23.65% | 1 | 22 | 20.15% |
| ORLY190719P00410000 | 2019-06-21 10:41AM EDT | 410.00 | 35.37 | 31.50 | 36.90 | +9.37 | +36.04% | 9 | 11 | 31.60% |
| ORLY190719P00420000 | 2019-06-21 10:41AM EDT | 420.00 | 45.22 | 41.10 | 46.10 | +5.23 | +13.08% | 9 | 10 | 33.13% |