Options Chain for OLLIES BARGAIN OUTLET HLDGS IN COM (OLLI) - $122.64 as of 10/8/2025 4:27:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 75.90 | 79.80 | 77.85 | % | 1.56 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 55.00 | 70.80 | 74.80 | 72.80 | % | 1.32 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 60.00 | 65.80 | 69.80 | 67.80 | % | 1.13 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 65.00 | 60.80 | 64.80 | 62.80 | % | 0.97 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 70.00 | 55.90 | 59.80 | 57.85 | % | 0.83 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 75.00 | 50.90 | 54.80 | 52.85 | % | 0.70 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 80.00 | 45.90 | 49.80 | 47.85 | % | 0.60 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 85.00 | 40.90 | 44.70 | 42.80 | 44.32 | 0.00 | 0.00% | 0.50 | 0 | 5 | 2.20 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 10/8/2025 3:59:53 PM EST |
| 90.00 | 35.90 | 39.80 | 37.85 | % | 0.42 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 95.00 | 30.90 | 34.80 | 32.85 | 33.95 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 10/8/2025 3:59:53 PM EST |
| 100.00 | 25.90 | 29.90 | 27.90 | 28.15 | 0.00 | 0.00% | 0.28 | 0 | 8 | 1.53 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:53 PM EST |
| 105.00 | 20.90 | 24.60 | 22.75 | 19.58 | -8.53 | -30.35% | 0.22 | 2 | 12 | 1.22 | 1.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 110.00 | 16.00 | 19.90 | 17.95 | 21.50 | 0.00 | 0.00% | 0.16 | 0 | 23 | 1.11 | 0.98 | 0.00 | -0.06 | 6/23/2025 | 10/8/2025 3:59:53 PM EST |
| 115.00 | 12.00 | 14.70 | 13.35 | 15.68 | 0.00 | 0.00% | 0.12 | 0 | 45 | 0.84 | 0.93 | 0.01 | -0.11 | 9/29/2025 | 10/8/2025 3:59:53 PM EST |
| 120.00 | 8.20 | 8.80 | 8.50 | 7.36 | +1.66 | +29.13% | 0.07 | 3 | 32 | 0.69 | 0.84 | 0.03 | -0.15 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 125.00 | 4.40 | 4.80 | 4.60 | 4.60 | +2.10 | +84.00% | 0.04 | 3 | 563 | 0.37 | 0.66 | 0.05 | -0.19 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 130.00 | 1.95 | 2.30 | 2.13 | 1.95 | +0.50 | +34.49% | 0.02 | 308 | 328 | 0.37 | 0.41 | 0.05 | -0.18 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 135.00 | 0.70 | 0.95 | 0.83 | 0.70 | +0.30 | +75.00% | 0.01 | 8 | 429 | 0.39 | 0.19 | 0.04 | -0.12 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 140.00 | 0.20 | 0.25 | 0.23 | 0.21 | +0.06 | +40.00% | 0.00 | 108 | 1,488 | 0.38 | 0.06 | 0.02 | -0.05 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.60 | 0.30 | 0.09 | -0.11 | -55.00% | 0.00 | 10 | 76 | 0.61 | 0.02 | 0.01 | -0.02 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.77 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.20 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 1.95 | 0.98 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.29 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 10/8/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.55 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 10/8/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 1.05 | 0.53 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.38 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.03 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/8/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 10/8/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.48 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 10/8/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.23 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 10/8/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.99 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.90 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/8/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.95 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.82 | 0.00 | 0.00 | -0.01 | 10/1/2025 | 10/8/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.57 | -0.02 | 0.00 | -0.06 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 115.00 | 0.15 | 0.30 | 0.23 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 441 | 0.44 | -0.07 | 0.01 | -0.11 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 120.00 | 0.50 | 0.80 | 0.65 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.39 | -0.16 | 0.03 | -0.15 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 125.00 | 1.80 | 2.00 | 1.90 | 1.80 | -1.96 | -52.13% | 0.02 | 2 | 145 | 0.40 | -0.34 | 0.05 | -0.19 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 130.00 | 4.10 | 4.50 | 4.30 | 4.68 | -3.18 | -40.46% | 0.03 | 1 | 332 | 0.39 | -0.59 | 0.05 | -0.18 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 135.00 | 6.30 | 8.70 | 7.50 | 11.94 | 0.00 | 0.00% | 0.06 | 0 | 43 | 0.51 | -0.81 | 0.04 | -0.12 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 140.00 | 10.50 | 14.40 | 12.45 | 8.30 | 0.00 | 0.00% | 0.09 | 0 | 51 | 0.80 | -0.94 | 0.02 | -0.05 | 9/26/2025 | 10/8/2025 3:59:53 PM EST |
| 145.00 | 15.40 | 19.20 | 17.30 | 14.20 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.92 | -0.98 | 0.01 | -0.02 | 8/1/2025 | 10/8/2025 3:59:53 PM EST |
| 150.00 | 20.30 | 24.20 | 22.25 | 13.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:53 PM EST |
| 155.00 | 25.30 | 29.20 | 27.25 | % | 0.18 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 160.00 | 30.40 | 34.20 | 32.30 | % | 0.20 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 165.00 | 35.30 | 39.20 | 37.25 | % | 0.23 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 170.00 | 40.30 | 44.20 | 42.25 | % | 0.25 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 175.00 | 45.30 | 49.20 | 47.25 | % | 0.27 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 180.00 | 50.30 | 54.20 | 52.25 | % | 0.29 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 185.00 | 55.30 | 59.20 | 57.25 | % | 0.31 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST |