Options Chain for OLLIES BARGAIN OUTLET HLDGS COM (OLLI) - $76.07 as of 8/23/2026 9:55:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.10 | 38.60 | 36.85 | % | 0.92 | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 45.00 | 29.70 | 33.70 | 31.70 | % | 0.70 | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 50.00 | 25.30 | 28.80 | 27.05 | % | 0.54 | 0 | 0 | 1.18 | 0.97 | 0.00 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 55.00 | 20.50 | 23.90 | 22.20 | 15.80 | 0.00 | 0.00% | 0.40 | 0 | 51 | 0.97 | 0.94 | 0.01 | -0.03 | 7/17/2026 | 8/24/2026 3:59:58 PM EST |
| 60.00 | 16.80 | 19.10 | 17.95 | 16.95 | 0.00 | 0.00% | 0.30 | 0 | 32 | 0.58 | 0.89 | 0.01 | -0.04 | 8/3/2026 | 8/24/2026 3:59:58 PM EST |
| 65.00 | 12.40 | 14.40 | 13.40 | 13.15 | 0.00 | 0.00% | 0.21 | 0 | 31 | 0.52 | 0.81 | 0.02 | -0.05 | 8/17/2026 | 8/24/2026 3:59:58 PM EST |
| 70.00 | 9.30 | 10.20 | 9.75 | 12.63 | 0.00 | 0.00% | 0.14 | 0 | 184 | 0.52 | 0.71 | 0.02 | -0.06 | 8/11/2026 | 8/24/2026 3:59:58 PM EST |
| 75.00 | 6.90 | 7.40 | 7.15 | 7.10 | +1.00 | +16.40% | 0.10 | 2 | 181 | 0.54 | 0.59 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 80.00 | 4.50 | 4.90 | 4.70 | 4.50 | -0.60 | -11.77% | 0.06 | 9 | 386 | 0.52 | 0.46 | 0.03 | -0.06 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 85.00 | 2.90 | 3.70 | 3.30 | 2.95 | +0.15 | +5.36% | 0.04 | 3 | 121 | 0.54 | 0.34 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 90.00 | 1.80 | 2.15 | 1.98 | 1.90 | -0.29 | -13.25% | 0.02 | 107 | 54 | 0.52 | 0.23 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 95.00 | 0.15 | 1.45 | 0.80 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.43 | 0.13 | 0.02 | -0.03 | 8/14/2026 | 8/24/2026 3:59:58 PM EST |
| 100.00 | 0.55 | 1.50 | 1.03 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.56 | 0.08 | 0.01 | -0.02 | 8/7/2026 | 8/24/2026 3:59:58 PM EST |
| 105.00 | 0.35 | 0.80 | 0.58 | 0.57 | -0.92 | -61.75% | 0.01 | 2 | 61 | 0.55 | 0.04 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.90 | 0.45 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.69 | 0.02 | 0.00 | -0.01 | 6/17/2026 | 8/24/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 1.05 | 0.53 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.77 | 0.01 | 0.00 | 0.00 | 6/2/2026 | 8/24/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1,714 | 0.85 | 0.01 | 0.00 | 0.00 | 6/16/2026 | 8/24/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 1.10 | 0.55 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.89 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 8/24/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 1.05 | 0.53 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.93 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/24/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 8/24/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 22 | 1.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 20 | 1.03 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/24/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.05 | 0.53 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.26 | 0.00 | 0.00 | -0.01 | 7/21/2026 | 8/24/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.04 | -0.01 | 0.00 | -0.01 | 8/12/2026 | 8/24/2026 3:59:58 PM EST |
| 50.00 | 0.15 | 0.55 | 0.35 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 209 | 0.68 | -0.03 | 0.00 | -0.02 | 8/20/2026 | 8/24/2026 3:59:58 PM EST |
| 55.00 | 0.35 | 0.75 | 0.55 | 0.50 | -0.12 | -19.36% | 0.01 | 2 | 127 | 0.62 | -0.06 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 60.00 | 0.60 | 1.20 | 0.90 | 1.07 | 0.00 | 0.00% | 0.02 | 0 | 211 | 0.56 | -0.11 | 0.01 | -0.04 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 65.00 | 1.50 | 2.70 | 2.10 | 2.13 | 0.00 | 0.00% | 0.03 | 0 | 75 | 0.59 | -0.19 | 0.02 | -0.05 | 8/20/2026 | 8/24/2026 3:59:58 PM EST |
| 70.00 | 3.10 | 3.50 | 3.30 | 3.20 | -0.19 | -5.61% | 0.05 | 6 | 354 | 0.55 | -0.29 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 75.00 | 5.10 | 5.60 | 5.35 | 5.30 | -0.60 | -10.17% | 0.07 | 9 | 74 | 0.54 | -0.41 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 80.00 | 7.70 | 8.30 | 8.00 | 8.00 | -0.92 | -10.32% | 0.10 | 1 | 70 | 0.53 | -0.54 | 0.03 | -0.06 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 85.00 | 9.90 | 12.80 | 11.35 | 9.80 | 0.00 | 0.00% | 0.13 | 0 | 150 | 0.52 | -0.66 | 0.02 | -0.06 | 8/19/2026 | 8/24/2026 3:59:58 PM EST |
| 90.00 | 13.90 | 16.60 | 15.25 | 22.09 | 0.00 | 0.00% | 0.17 | 0 | 73 | 0.49 | -0.77 | 0.02 | -0.04 | 7/28/2026 | 8/24/2026 3:59:58 PM EST |
| 95.00 | 18.40 | 21.20 | 19.80 | 18.86 | 0.00 | 0.00% | 0.21 | 0 | 21 | 0.72 | -0.87 | 0.02 | -0.03 | 8/13/2026 | 8/24/2026 3:59:58 PM EST |
| 100.00 | 23.00 | 25.30 | 24.15 | 24.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.70 | -0.92 | 0.01 | -0.02 | 6/5/2026 | 8/24/2026 3:59:58 PM EST |
| 105.00 | 27.80 | 30.80 | 29.30 | 23.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.84 | -0.96 | 0.01 | -0.01 | 6/12/2026 | 8/24/2026 3:59:58 PM EST |
| 110.00 | 32.70 | 35.40 | 34.05 | 27.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.01 | 6/12/2026 | 8/24/2026 3:59:58 PM EST |
| 115.00 | 36.80 | 40.70 | 38.75 | 32.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 6/12/2026 | 8/24/2026 3:59:58 PM EST |
| 120.00 | 41.60 | 45.90 | 43.75 | 44.60 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 5/12/2026 | 8/24/2026 3:59:58 PM EST |
| 125.00 | 46.80 | 50.70 | 48.75 | 39.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 8/24/2026 3:59:58 PM EST |
| 130.00 | 51.80 | 55.70 | 53.75 | % | 0.41 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 135.00 | 56.80 | 60.70 | 58.75 | % | 0.44 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 140.00 | 61.80 | 65.70 | 63.75 | % | 0.46 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 145.00 | 66.80 | 70.70 | 68.75 | % | 0.47 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 150.00 | 71.80 | 75.70 | 73.75 | % | 0.49 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 155.00 | 76.80 | 80.70 | 78.75 | % | 0.51 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 160.00 | 81.80 | 85.70 | 83.75 | % | 0.52 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 165.00 | 86.80 | 90.70 | 88.75 | % | 0.54 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST |