Options Chain for OLLIES BARGAIN OUTLET HLDGS IN COM (OLLI) - $118.80 as of 12/8/2025 9:09:42 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 79.10 | 84.00 | 81.55 | 50.80 | 0.00 | 0.00% | 2.17 | 0 | 4 | 2.67 | 1.00 | 0.00 | 0.00 | 2/26/2024 | 12/8/2025 3:59:55 PM EST |
| 40.00 | 76.60 | 81.50 | 79.05 | % | 1.98 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:55 PM EST | |||
| 42.50 | 74.10 | 79.00 | 76.55 | % | 1.80 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:55 PM EST | |||
| 45.00 | 71.60 | 76.50 | 74.05 | % | 1.65 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:55 PM EST | |||
| 47.50 | 69.10 | 74.00 | 71.55 | 34.43 | 0.00 | 0.00% | 1.51 | 0 | 3 | 2.19 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 12/8/2025 3:59:55 PM EST |
| 50.00 | 66.60 | 71.50 | 69.05 | 30.58 | 0.00 | 0.00% | 1.38 | 0 | 2 | 2.08 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 12/8/2025 3:59:55 PM EST |
| 55.00 | 62.00 | 66.50 | 64.25 | % | 1.17 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:55 PM EST | |||
| 60.00 | 57.00 | 61.50 | 59.25 | 23.50 | 0.00 | 0.00% | 0.99 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 12/8/2025 3:59:55 PM EST |
| 62.50 | 54.50 | 59.00 | 56.75 | % | 0.91 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:55 PM EST | |||
| 65.00 | 52.00 | 56.90 | 54.45 | 37.60 | 0.00 | 0.00% | 0.84 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 9/27/2024 | 12/8/2025 3:59:55 PM EST |
| 67.50 | 49.50 | 54.40 | 51.95 | 56.00 | 0.00 | 0.00% | 0.77 | 0 | 2 | 1.47 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 12/8/2025 3:59:55 PM EST |
| 70.00 | 47.00 | 51.90 | 49.45 | 52.43 | 0.00 | 0.00% | 0.71 | 0 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/8/2025 3:59:55 PM EST |
| 72.50 | 44.60 | 49.50 | 47.05 | 44.63 | 0.00 | 0.00% | 0.65 | 0 | 26 | 1.33 | 1.00 | 0.00 | -0.01 | 4/9/2025 | 12/8/2025 3:59:55 PM EST |
| 75.00 | 42.00 | 46.90 | 44.45 | 55.55 | 0.00 | 0.00% | 0.59 | 0 | 10 | 1.26 | 1.00 | 0.00 | -0.01 | 7/10/2025 | 12/8/2025 3:59:55 PM EST |
| 77.50 | 39.50 | 44.40 | 41.95 | 36.00 | 0.00 | 0.00% | 0.54 | 0 | 3 | 1.18 | 1.00 | 0.00 | -0.01 | 3/20/2025 | 12/8/2025 3:59:55 PM EST |
| 80.00 | 37.00 | 41.80 | 39.40 | 54.00 | 0.00 | 0.00% | 0.49 | 0 | 12 | 1.13 | 0.99 | 0.00 | -0.02 | 10/3/2025 | 12/8/2025 3:59:55 PM EST |
| 82.50 | 34.60 | 39.40 | 37.00 | 54.69 | 0.00 | 0.00% | 0.45 | 0 | 74 | 1.08 | 0.99 | 0.00 | -0.01 | 6/27/2025 | 12/8/2025 3:59:55 PM EST |
| 85.00 | 32.50 | 37.00 | 34.75 | 53.35 | 0.00 | 0.00% | 0.41 | 0 | 8 | 1.04 | 0.98 | 0.00 | -0.02 | 7/22/2025 | 12/8/2025 3:59:55 PM EST |
| 87.50 | 30.00 | 34.80 | 32.40 | 37.96 | 0.00 | 0.00% | 0.37 | 0 | 17 | 0.97 | 0.97 | 0.00 | -0.03 | 4/2/2025 | 12/8/2025 3:59:55 PM EST |
| 90.00 | 27.50 | 32.30 | 29.90 | 45.85 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.89 | 0.96 | 0.00 | -0.03 | 7/23/2025 | 12/8/2025 3:59:55 PM EST |
| 92.50 | 25.60 | 29.40 | 27.50 | 20.73 | 0.00 | 0.00% | 0.30 | 0 | 12 | 0.83 | 0.94 | 0.01 | -0.04 | 6/17/2024 | 12/8/2025 3:59:55 PM EST |
| 95.00 | 23.30 | 27.10 | 25.20 | 38.40 | 0.00 | 0.00% | 0.27 | 0 | 252 | 0.79 | 0.93 | 0.01 | -0.05 | 10/3/2025 | 12/8/2025 3:59:55 PM EST |
| 97.50 | 21.10 | 24.60 | 22.85 | 44.78 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.73 | 0.91 | 0.01 | -0.05 | 7/28/2025 | 12/8/2025 3:59:55 PM EST |
| 100.00 | 18.90 | 22.30 | 20.60 | 23.69 | -13.72 | -36.68% | 0.21 | 10 | 58 | 0.69 | 0.88 | 0.01 | -0.06 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 105.00 | 15.40 | 18.50 | 16.95 | 14.90 | -6.80 | -31.34% | 0.16 | 5 | 24 | 0.51 | 0.82 | 0.01 | -0.08 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 110.00 | 10.80 | 13.70 | 12.25 | 19.88 | 0.00 | 0.00% | 0.11 | 0 | 32 | 0.43 | 0.73 | 0.02 | -0.09 | 10/8/2025 | 12/8/2025 3:59:55 PM EST |
| 115.00 | 9.00 | 10.20 | 9.60 | 9.50 | -0.50 | -5.00% | 0.08 | 23 | 61 | 0.47 | 0.63 | 0.02 | -0.09 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 120.00 | 4.80 | 8.90 | 6.85 | 6.84 | -1.46 | -17.59% | 0.06 | 37 | 57 | 0.46 | 0.52 | 0.02 | -0.09 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 125.00 | 2.85 | 6.90 | 4.88 | 4.51 | -1.78 | -28.30% | 0.04 | 14 | 82 | 0.46 | 0.40 | 0.02 | -0.09 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 130.00 | 2.75 | 4.90 | 3.83 | 3.25 | +0.25 | +8.34% | 0.03 | 85 | 94 | 0.49 | 0.29 | 0.02 | -0.08 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 135.00 | 0.05 | 3.70 | 1.88 | 1.96 | -0.99 | -33.56% | 0.01 | 2 | 99 | 0.38 | 0.19 | 0.02 | -0.06 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 140.00 | 1.15 | 1.60 | 1.38 | 1.50 | -0.45 | -23.08% | 0.01 | 27 | 118 | 0.45 | 0.12 | 0.01 | -0.04 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 145.00 | 0.05 | 1.70 | 0.88 | 1.10 | -0.10 | -8.34% | 0.01 | 1 | 37 | 0.41 | 0.07 | 0.01 | -0.03 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 150.00 | 0.15 | 1.50 | 0.83 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 925 | 0.47 | 0.04 | 0.01 | -0.02 | 12/2/2025 | 12/8/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 0.80 | 0.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.55 | 0.02 | 0.00 | -0.01 | 12/5/2025 | 12/8/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 0.40 | +0.10 | +33.34% | 0.00 | 10 | 43 | 0.63 | 0.01 | 0.00 | -0.01 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.67 | 0.01 | 0.00 | 0.00 | 12/3/2025 | 12/8/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 1.85 | 0.93 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.85 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/8/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 1.65 | 0.83 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.87 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/8/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 1.55 | 0.78 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.90 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 12/8/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/8/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 1.30 | 0.65 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 12/8/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 1.30 | 0.65 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.31 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 12/8/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.19 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 12/8/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 1.30 | 0.65 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.08 | 0.00 | 0.00 | 0.00 | 6/17/2024 | 12/8/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 1.30 | 0.65 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.98 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 12/8/2025 3:59:55 PM EST |
| 47.50 | 0.00 | 1.30 | 0.65 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.88 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/8/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 1.30 | 0.65 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.79 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 12/8/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.63 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/8/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 1.40 | 0.70 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.48 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 12/8/2025 3:59:55 PM EST |
| 62.50 | 0.00 | 1.45 | 0.73 | 7.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 2/8/2024 | 12/8/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 1.45 | 0.73 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.35 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/8/2025 3:59:55 PM EST |
| 67.50 | 0.00 | 1.65 | 0.83 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.30 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 12/8/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 1.75 | 0.88 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.27 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/8/2025 3:59:55 PM EST |
| 72.50 | 0.00 | 1.80 | 0.90 | 3.16 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.21 | 0.00 | 0.00 | -0.01 | 4/10/2025 | 12/8/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 1.85 | 0.93 | 2.48 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.15 | 0.00 | 0.00 | -0.01 | 4/1/2025 | 12/8/2025 3:59:55 PM EST |
| 77.50 | 0.00 | 2.10 | 1.05 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.11 | 0.00 | 0.00 | -0.01 | 2/20/2025 | 12/8/2025 3:59:55 PM EST |
| 80.00 | 0.05 | 2.15 | 1.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.80 | -0.01 | 0.00 | -0.02 | 10/15/2025 | 12/8/2025 3:59:55 PM EST |
| 82.50 | 0.00 | 2.20 | 1.10 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | -0.01 | 0.00 | -0.01 | 10/10/2025 | 12/8/2025 3:59:55 PM EST |
| 85.00 | 0.05 | 2.30 | 1.18 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.71 | -0.02 | 0.00 | -0.02 | 11/4/2025 | 12/8/2025 3:59:55 PM EST |
| 87.50 | 0.05 | 1.30 | 0.68 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.59 | -0.03 | 0.00 | -0.03 | 8/29/2025 | 12/8/2025 3:59:55 PM EST |
| 90.00 | 0.05 | 2.40 | 1.23 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.62 | -0.04 | 0.00 | -0.03 | 11/19/2025 | 12/8/2025 3:59:55 PM EST |
| 92.50 | 0.05 | 1.20 | 0.63 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.50 | -0.06 | 0.01 | -0.04 | 10/8/2025 | 12/8/2025 3:59:55 PM EST |
| 95.00 | 0.10 | 1.60 | 0.85 | 0.90 | -0.40 | -30.77% | 0.01 | 11 | 44 | 0.50 | -0.07 | 0.01 | -0.05 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 97.50 | 0.75 | 1.95 | 1.35 | 1.20 | -2.10 | -63.64% | 0.01 | 6 | 38 | 0.56 | -0.09 | 0.01 | -0.05 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 100.00 | 0.55 | 1.70 | 1.13 | 1.55 | +0.15 | +10.72% | 0.01 | 8 | 54 | 0.48 | -0.12 | 0.01 | -0.06 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 105.00 | 0.75 | 3.80 | 2.28 | 2.10 | -0.60 | -22.23% | 0.02 | 4 | 168 | 0.49 | -0.18 | 0.01 | -0.08 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 110.00 | 2.60 | 4.20 | 3.40 | 3.42 | +0.57 | +20.00% | 0.03 | 20 | 171 | 0.48 | -0.27 | 0.02 | -0.09 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 115.00 | 4.60 | 5.90 | 5.25 | 5.35 | -0.65 | -10.84% | 0.05 | 14 | 211 | 0.48 | -0.37 | 0.02 | -0.09 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 120.00 | 5.30 | 9.50 | 7.40 | 7.46 | -2.20 | -22.78% | 0.06 | 36 | 82 | 0.46 | -0.48 | 0.02 | -0.09 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 125.00 | 8.50 | 12.30 | 10.40 | 9.00 | 0.00 | 0.00% | 0.08 | 0 | 87 | 0.46 | -0.60 | 0.02 | -0.09 | 12/5/2025 | 12/8/2025 3:59:55 PM EST |
| 130.00 | 12.00 | 16.10 | 14.05 | 11.57 | +0.47 | +4.24% | 0.11 | 3 | 39 | 0.46 | -0.71 | 0.02 | -0.08 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 135.00 | 16.10 | 19.90 | 18.00 | 11.50 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.62 | -0.81 | 0.02 | -0.06 | 9/26/2025 | 12/8/2025 3:59:55 PM EST |
| 140.00 | 21.00 | 24.20 | 22.60 | 21.50 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.65 | -0.88 | 0.01 | -0.04 | 11/19/2025 | 12/8/2025 3:59:55 PM EST |
| 145.00 | 25.00 | 28.80 | 26.90 | 48.45 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.69 | -0.93 | 0.01 | -0.03 | 7/25/2024 | 12/8/2025 3:59:55 PM EST |
| 150.00 | 29.70 | 33.50 | 31.60 | 20.70 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.73 | -0.96 | 0.01 | -0.02 | 8/8/2025 | 12/8/2025 3:59:55 PM EST |
| 155.00 | 34.70 | 38.30 | 36.50 | % | 0.24 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 12/8/2025 3:59:55 PM EST | |||
| 160.00 | 39.40 | 43.20 | 41.30 | % | 0.26 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 12/8/2025 3:59:55 PM EST | |||
| 165.00 | 43.60 | 48.50 | 46.05 | % | 0.28 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 12/8/2025 3:59:55 PM EST | |||
| 170.00 | 48.60 | 53.50 | 51.05 | % | 0.30 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:55 PM EST | |||
| 175.00 | 53.60 | 58.50 | 56.05 | % | 0.32 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:55 PM EST | |||
| 180.00 | 58.60 | 63.50 | 61.05 | % | 0.34 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:55 PM EST | |||
| 185.00 | 63.60 | 68.50 | 66.05 | % | 0.36 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:55 PM EST | |||
| 190.00 | 68.60 | 73.50 | 71.05 | % | 0.37 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:55 PM EST | |||
| 195.00 | 73.60 | 78.50 | 76.05 | % | 0.39 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:55 PM EST | |||
| 200.00 | 78.60 | 83.50 | 81.05 | % | 0.41 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:55 PM EST |