| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY190517C00220000 | 2019-04-08 12:05PM EDT | 220.00 | 182.58 | 177.50 | 182.20 | 0.00 | - | 3 | 7 | 96.14% |
| ORLY190517C00230000 | 2019-02-13 1:26PM EDT | 230.00 | 120.22 | 170.50 | 174.80 | 0.00 | - | 0 | 0 | 130.18% |
| ORLY190517C00240000 | 2019-02-13 1:26PM EDT | 240.00 | 88.60 | 160.50 | 165.00 | 0.00 | - | 0 | 1 | 122.60% |
| ORLY190517C00250000 | 2019-02-13 1:26PM EDT | 250.00 | 103.82 | 150.50 | 154.90 | 0.00 | - | 0 | 1 | 113.99% |
| ORLY190517C00260000 | 2019-02-13 1:26PM EDT | 260.00 | 94.81 | 140.70 | 144.70 | 0.00 | - | 0 | 3 | 106.10% |
| ORLY190517C00270000 | 2019-03-26 2:28PM EDT | 270.00 | 114.68 | 127.50 | 132.40 | 0.00 | - | 1 | 1 | 68.31% |
| ORLY190517C00290000 | 2019-04-02 2:36PM EDT | 290.00 | 105.53 | 107.70 | 112.00 | 0.00 | - | 1 | 11 | 55.30% |
| ORLY190517C00300000 | 2019-01-24 1:36PM EDT | 300.00 | 50.00 | 100.70 | 105.10 | 0.00 | - | 1 | 11 | 78.03% |
| ORLY190517C00310000 | 2019-04-17 2:25PM EDT | 310.00 | 94.60 | 87.80 | 92.40 | 0.00 | - | 10 | 23 | 68.14% |
| ORLY190517C00320000 | 2019-04-17 2:25PM EDT | 320.00 | 84.79 | 78.00 | 82.40 | 0.00 | - | 10 | 36 | 61.49% |
| ORLY190517C00330000 | 2019-02-11 11:32AM EDT | 330.00 | 44.20 | 71.20 | 75.40 | 0.00 | - | 2 | 49 | 59.41% |
| ORLY190517C00340000 | 2019-04-17 1:03PM EDT | 340.00 | 67.00 | 58.50 | 63.00 | 0.00 | - | 1 | 12 | 51.26% |
| ORLY190517C00350000 | 2019-04-17 2:40PM EDT | 350.00 | 55.80 | 49.10 | 53.50 | 0.00 | - | 11 | 58 | 46.60% |
| ORLY190517C00360000 | 2019-04-18 10:13AM EDT | 360.00 | 42.80 | 41.70 | 44.40 | -3.75 | -8.06% | 20 | 53 | 42.87% |
| ORLY190517C00370000 | 2019-04-17 1:18PM EDT | 370.00 | 37.30 | 31.40 | 35.70 | 0.00 | - | 3 | 66 | 39.51% |
| ORLY190517C00380000 | 2019-04-18 3:46PM EDT | 380.00 | 26.30 | 25.30 | 28.00 | -5.70 | -17.81% | 2 | 160 | 37.61% |
| ORLY190517C00390000 | 2019-04-18 9:36AM EDT | 390.00 | 20.50 | 18.10 | 19.90 | -2.27 | -9.97% | 2 | 87 | 33.10% |
| ORLY190517C00400000 | 2019-04-18 3:59PM EDT | 400.00 | 13.19 | 12.20 | 13.50 | -3.01 | -18.58% | 19 | 192 | 30.63% |
| ORLY190517C00410000 | 2019-04-18 11:07AM EDT | 410.00 | 8.50 | 7.80 | 8.90 | -2.00 | -19.05% | 6 | 119 | 29.72% |
| ORLY190517C00420000 | 2019-04-18 12:52PM EDT | 420.00 | 5.55 | 4.70 | 5.70 | -1.44 | -20.60% | 1 | 115 | 29.46% |
| ORLY190517C00430000 | 2019-04-18 3:30PM EDT | 430.00 | 2.95 | 2.50 | 3.10 | -0.95 | -24.36% | 15 | 41 | 28.04% |
| ORLY190517C00440000 | 2019-04-16 1:28PM EDT | 440.00 | 3.30 | 1.25 | 1.75 | 0.00 | - | 7 | 18 | 27.94% |
| ORLY190517C00450000 | 2019-04-18 3:04PM EDT | 450.00 | 1.10 | 0.00 | 1.25 | 0.00 | - | 8 | 27 | 29.77% |
| ORLY190517C00460000 | 2019-04-17 11:25AM EDT | 460.00 | 0.75 | 0.00 | 0.70 | 0.00 | - | 6 | 41 | 29.88% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY190517P00220000 | 2019-03-19 3:53PM EDT | 220.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 63 | 125 | 90.72% |
| ORLY190517P00230000 | 2019-02-13 1:26PM EDT | 230.00 | 2.96 | 0.00 | 1.50 | 0.00 | - | 0 | 13 | 98.88% |
| ORLY190517P00240000 | 2019-04-04 1:09PM EDT | 240.00 | 0.41 | 0.00 | 4.30 | 0.00 | - | 21 | 41 | 111.69% |
| ORLY190517P00250000 | 2019-04-05 10:46AM EDT | 250.00 | 0.56 | 0.00 | 4.30 | 0.00 | - | 21 | 46 | 104.08% |
| ORLY190517P00260000 | 2019-02-08 4:49PM EDT | 260.00 | 1.10 | 0.00 | 1.05 | 0.00 | - | 1 | 555 | 74.90% |
| ORLY190517P00270000 | 2019-04-10 2:00PM EDT | 270.00 | 0.36 | 0.00 | 4.30 | 0.00 | - | 21 | 3 | 89.60% |
| ORLY190517P00280000 | 2019-02-27 4:51PM EDT | 280.00 | 1.14 | 0.00 | 4.30 | 0.00 | - | 1 | 6 | 82.69% |
| ORLY190517P00290000 | 2019-04-04 1:09PM EDT | 290.00 | 0.56 | 0.00 | 4.40 | 0.00 | - | 7 | 14 | 76.38% |
| ORLY190517P00300000 | 2019-04-05 10:46AM EDT | 300.00 | 0.69 | 0.00 | 3.90 | 0.00 | - | 7 | 60 | 67.87% |
| ORLY190517P00310000 | 2019-04-15 12:10PM EDT | 310.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 2 | 70 | 54.64% |
| ORLY190517P00320000 | 2019-04-17 1:14PM EDT | 320.00 | 0.50 | 0.15 | 2.50 | 0.00 | - | 2 | 65 | 50.68% |
| ORLY190517P00330000 | 2019-04-18 12:23PM EDT | 330.00 | 1.30 | 0.15 | 2.50 | +0.75 | +136.36% | 1 | 105 | 52.56% |
| ORLY190517P00340000 | 2019-04-18 12:23PM EDT | 340.00 | 1.64 | 0.85 | 1.35 | +1.14 | +228.00% | 1 | 184 | 39.49% |
| ORLY190517P00350000 | 2019-04-18 1:04PM EDT | 350.00 | 1.20 | 1.05 | 1.75 | -0.30 | -20.00% | 11 | 129 | 36.19% |
| ORLY190517P00360000 | 2019-04-18 3:47PM EDT | 360.00 | 2.39 | 2.00 | 4.80 | +0.89 | +59.33% | 115 | 55 | 42.40% |
| ORLY190517P00370000 | 2019-04-18 12:16PM EDT | 370.00 | 3.51 | 3.20 | 4.00 | +0.31 | +9.69% | 2 | 104 | 32.61% |
| ORLY190517P00380000 | 2019-04-18 3:55PM EDT | 380.00 | 5.50 | 5.20 | 6.10 | +0.55 | +11.11% | 2 | 107 | 31.24% |
| ORLY190517P00390000 | 2019-04-18 10:42AM EDT | 390.00 | 9.95 | 8.20 | 9.20 | +2.45 | +32.67% | 2 | 128 | 30.21% |
| ORLY190517P00400000 | 2019-04-18 3:55PM EDT | 400.00 | 12.80 | 12.30 | 13.50 | +1.90 | +17.43% | 6 | 45 | 29.44% |
| ORLY190517P00410000 | 2019-04-18 10:35AM EDT | 410.00 | 19.50 | 17.50 | 20.60 | +3.85 | +24.60% | 27 | 43 | 32.39% |
| ORLY190517P00420000 | 2019-04-09 10:07AM EDT | 420.00 | 25.95 | 22.80 | 26.80 | 0.00 | - | 2 | 5 | 30.91% |
| ORLY190517P00430000 | 2019-04-09 10:13AM EDT | 430.00 | 33.88 | 31.80 | 34.00 | 0.00 | - | 2 | 2 | 29.22% |