| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY190920C00270000 | 2019-08-15 10:53AM EDT | 270.00 | 101.46 | 110.30 | 115.10 | 0.00 | - | 2 | 0 | 62.72% |
| ORLY190920C00340000 | 2019-08-12 10:04AM EDT | 340.00 | 37.30 | 41.30 | 44.80 | 0.00 | - | 5 | 0 | 23.39% |
| ORLY190920C00350000 | 2019-08-12 1:07PM EDT | 350.00 | 24.52 | 33.60 | 35.40 | 0.00 | - | 2 | 0 | 22.95% |
| ORLY190920C00360000 | 2019-08-12 2:45PM EDT | 360.00 | 17.43 | 24.60 | 26.20 | 0.00 | - | 2 | 0 | 20.99% |
| ORLY190920C00370000 | 2019-08-16 3:42PM EDT | 370.00 | 18.90 | 17.70 | 19.00 | 0.00 | - | 12 | 0 | 22.64% |
| ORLY190920C00380000 | 2019-08-19 9:31AM EDT | 380.00 | 13.10 | 11.20 | 12.40 | +1.12 | +9.35% | 1 | 0 | 21.94% |
| ORLY190920C00390000 | 2019-08-16 2:26PM EDT | 390.00 | 7.36 | 6.80 | 7.50 | 0.00 | - | 13 | 0 | 21.66% |
| ORLY190920C00400000 | 2019-08-16 2:13PM EDT | 400.00 | 4.00 | 3.60 | 4.00 | 0.00 | - | 16 | 0 | 21.08% |
| ORLY190920C00410000 | 2019-08-12 3:40PM EDT | 410.00 | 1.60 | 1.70 | 2.10 | 0.00 | - | 1 | 0 | 21.34% |
| ORLY190920C00420000 | 2019-08-16 12:28PM EDT | 420.00 | 0.85 | 0.70 | 1.05 | 0.00 | - | 7 | 0 | 21.68% |
| ORLY190920C00430000 | 2019-08-15 12:05PM EDT | 430.00 | 0.55 | 0.05 | 0.60 | 0.00 | - | 1 | 0 | 22.84% |
| ORLY190920C00440000 | 2019-08-01 2:56PM EDT | 440.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 10 | 0 | 24.54% |
| ORLY190920C00450000 | 2019-08-09 11:08AM EDT | 450.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 40 | 0 | 26.51% |
| ORLY190920C00460000 | 2019-07-25 10:54AM EDT | 460.00 | 0.61 | 0.00 | 0.30 | 0.00 | - | - | 0 | 29.57% |
| ORLY190920C00480000 | 2019-07-24 11:47AM EDT | 480.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | - | 0 | 35.30% |
| ORLY190920C00500000 | 2019-07-23 1:39PM EDT | 500.00 | 0.22 | 0.00 | 0.30 | 0.00 | - | - | 0 | 40.65% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY190920P00300000 | 2019-08-15 2:59PM EDT | 300.00 | 0.30 | 0.20 | 0.40 | 0.00 | - | 1 | 0 | 41.97% |
| ORLY190920P00310000 | 2019-08-16 1:58PM EDT | 310.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 5 | 0 | 38.60% |
| ORLY190920P00320000 | 2019-08-15 2:38PM EDT | 320.00 | 0.85 | 0.10 | 0.60 | 0.00 | - | 3 | 0 | 34.91% |
| ORLY190920P00330000 | 2019-08-19 9:42AM EDT | 330.00 | 0.58 | 0.50 | 0.90 | -0.17 | -22.67% | 1 | 0 | 32.62% |
| ORLY190920P00340000 | 2019-08-19 9:42AM EDT | 340.00 | 1.00 | 1.00 | 1.30 | -0.25 | -20.00% | 1 | 0 | 29.98% |
| ORLY190920P00350000 | 2019-08-19 9:52AM EDT | 350.00 | 1.94 | 1.70 | 2.15 | -0.27 | -12.22% | 6 | 0 | 28.36% |
| ORLY190920P00360000 | 2019-08-16 1:22PM EDT | 360.00 | 3.80 | 3.10 | 3.60 | 0.00 | - | 4 | 0 | 27.06% |
| ORLY190920P00370000 | 2019-08-16 12:54PM EDT | 370.00 | 6.30 | 5.40 | 6.00 | 0.00 | - | 37 | 0 | 26.15% |
| ORLY190920P00380000 | 2019-08-19 9:45AM EDT | 380.00 | 9.00 | 8.90 | 9.60 | -0.60 | -6.25% | 1 | 0 | 25.44% |
| ORLY190920P00390000 | 2019-08-16 10:17AM EDT | 390.00 | 15.70 | 13.90 | 14.90 | 0.00 | - | 2 | 0 | 25.59% |
| ORLY190920P00400000 | 2019-08-08 1:42PM EDT | 400.00 | 26.60 | 21.00 | 22.50 | 0.00 | - | 10 | 0 | 28.19% |
| ORLY190920P00410000 | 2019-08-01 9:41AM EDT | 410.00 | 34.10 | 28.30 | 30.20 | 0.00 | - | - | 0 | 28.91% |