Options Chain for OLLIES BARGAIN OUTLET HLDGS IN COM (OLLI) - $132.19 as of 8/22/2025 8:27:13 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 | 81.00 | 84.70 | 82.85 | % | 1.66 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 55.00 | 76.10 | 79.40 | 77.75 | % | 1.41 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 60.00 | 71.10 | 74.70 | 72.90 | % | 1.22 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 65.00 | 66.20 | 69.90 | 68.05 | % | 1.05 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 70.00 | 61.40 | 64.90 | 63.15 | % | 0.90 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 75.00 | 56.30 | 60.00 | 58.15 | % | 0.78 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 80.00 | 51.50 | 55.10 | 53.30 | % | 0.67 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 85.00 | 46.60 | 50.20 | 48.40 | 44.32 | 0.00 | 0.00% | 0.57 | 0 | 5 | 0.90 | 1.00 | 0.00 | -0.02 | 6/24/2025 | 8/22/2025 4:00:00 PM EST |
| 90.00 | 41.80 | 45.50 | 43.65 | % | 0.48 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 95.00 | 37.70 | 40.30 | 39.00 | 33.95 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.74 | 0.98 | 0.00 | -0.03 | 7/16/2025 | 8/22/2025 4:00:00 PM EST |
| 100.00 | 33.00 | 36.00 | 34.50 | % | 0.34 | 0 | 0 | 0.73 | 0.96 | 0.00 | -0.04 | 8/22/2025 4:00:00 PM EST | |||
| 105.00 | 28.20 | 30.70 | 29.45 | 16.00 | 0.00 | 0.00% | 0.28 | 0 | 15 | 0.59 | 0.93 | 0.01 | -0.05 | 6/12/2025 | 8/22/2025 4:00:00 PM EST |
| 110.00 | 24.20 | 26.20 | 25.20 | 21.50 | 0.00 | 0.00% | 0.23 | 0 | 23 | 0.46 | 0.89 | 0.01 | -0.06 | 6/23/2025 | 8/22/2025 4:00:00 PM EST |
| 115.00 | 20.30 | 22.00 | 21.15 | 20.75 | -4.72 | -18.54% | 0.18 | 3 | 45 | 0.47 | 0.83 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 120.00 | 16.40 | 18.00 | 17.20 | 17.20 | -0.35 | -2.00% | 0.14 | 2 | 31 | 0.45 | 0.76 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 125.00 | 13.10 | 14.60 | 13.85 | 14.75 | 0.00 | 0.00% | 0.11 | 0 | 40 | 0.45 | 0.68 | 0.02 | -0.09 | 7/17/2025 | 8/22/2025 4:00:00 PM EST |
| 130.00 | 8.40 | 11.40 | 9.90 | 10.34 | -2.26 | -17.94% | 0.08 | 5 | 108 | 0.39 | 0.60 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 135.00 | 6.30 | 9.00 | 7.65 | 8.69 | -0.16 | -1.81% | 0.06 | 3 | 68 | 0.40 | 0.50 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 140.00 | 5.30 | 6.60 | 5.95 | 5.78 | -0.77 | -11.76% | 0.04 | 1 | 43 | 0.42 | 0.41 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 145.00 | 3.80 | 5.20 | 4.50 | 3.60 | -2.30 | -38.99% | 0.03 | 5 | 30 | 0.43 | 0.33 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 150.00 | 2.25 | 3.80 | 3.03 | 4.25 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.41 | 0.25 | 0.02 | -0.07 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 155.00 | 1.80 | 2.85 | 2.33 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.42 | 0.19 | 0.01 | -0.05 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 160.00 | 0.95 | 2.35 | 1.65 | 2.64 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.42 | 0.14 | 0.01 | -0.04 | 8/12/2025 | 8/22/2025 4:00:00 PM EST |
| 165.00 | 0.05 | 1.65 | 0.85 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.36 | 0.10 | 0.01 | -0.03 | 8/14/2025 | 8/22/2025 4:00:00 PM EST |
| 170.00 | 0.10 | 0.95 | 0.53 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.36 | 0.07 | 0.01 | -0.03 | 8/7/2025 | 8/22/2025 4:00:00 PM EST |
| 175.00 | 0.35 | 1.20 | 0.78 | 0.53 | % | 0.00 | 20 | 0 | 0.42 | 0.05 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 180.00 | 0.05 | 0.85 | 0.45 | % | 0.00 | 0 | 0 | 0.42 | 0.03 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 185.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.01 | 8/22/2025 4:00:00 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 1.20 | 0.60 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 8/22/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 1.30 | 0.65 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 8/22/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.86 | 0.00 | 0.00 | -0.01 | 6/2/2025 | 8/22/2025 4:00:00 PM EST |
| 85.00 | 0.05 | 1.05 | 0.55 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.64 | 0.00 | 0.00 | -0.02 | 7/17/2025 | 8/22/2025 4:00:00 PM EST |
| 90.00 | 0.35 | 1.90 | 1.13 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.70 | -0.01 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 95.00 | 0.05 | 1.10 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.51 | -0.02 | 0.00 | -0.03 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 100.00 | 0.75 | 1.10 | 0.93 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.53 | -0.04 | 0.00 | -0.04 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 105.00 | 0.95 | 1.70 | 1.33 | 1.78 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.51 | -0.07 | 0.01 | -0.05 | 7/21/2025 | 8/22/2025 4:00:00 PM EST |
| 110.00 | 1.50 | 2.30 | 1.90 | 2.12 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.49 | -0.11 | 0.01 | -0.06 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 115.00 | 1.45 | 3.20 | 2.33 | 3.10 | +0.65 | +26.54% | 0.02 | 1 | 379 | 0.44 | -0.17 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 120.00 | 2.15 | 4.40 | 3.28 | 3.60 | -0.24 | -6.25% | 0.03 | 20 | 32 | 0.42 | -0.24 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 125.00 | 4.20 | 6.10 | 5.15 | 4.90 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.43 | -0.32 | 0.02 | -0.09 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 130.00 | 6.50 | 8.30 | 7.40 | 7.00 | 0.00 | 0.00% | 0.06 | 0 | 273 | 0.44 | -0.40 | 0.02 | -0.09 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 135.00 | 8.70 | 10.60 | 9.65 | 9.10 | 0.00 | 0.00% | 0.07 | 0 | 37 | 0.42 | -0.50 | 0.02 | -0.09 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 140.00 | 12.00 | 14.30 | 13.15 | 13.45 | +0.95 | +7.60% | 0.09 | 5 | 45 | 0.44 | -0.59 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 145.00 | 15.20 | 17.20 | 16.20 | 14.20 | 0.00 | 0.00% | 0.11 | 0 | 28 | 0.42 | -0.67 | 0.02 | -0.08 | 8/1/2025 | 8/22/2025 4:00:00 PM EST |
| 150.00 | 18.20 | 21.30 | 19.75 | % | 0.13 | 0 | 0 | 0.38 | -0.75 | 0.02 | -0.07 | 8/22/2025 4:00:00 PM EST | |||
| 155.00 | 23.30 | 24.90 | 24.10 | % | 0.16 | 0 | 0 | 0.40 | -0.81 | 0.01 | -0.05 | 8/22/2025 4:00:00 PM EST | |||
| 160.00 | 27.50 | 30.30 | 28.90 | % | 0.18 | 0 | 0 | 0.48 | -0.86 | 0.01 | -0.04 | 8/22/2025 4:00:00 PM EST | |||
| 165.00 | 31.80 | 34.40 | 33.10 | % | 0.20 | 0 | 0 | 0.54 | -0.90 | 0.01 | -0.03 | 8/22/2025 4:00:00 PM EST | |||
| 170.00 | 36.40 | 39.60 | 38.00 | % | 0.22 | 0 | 0 | 0.60 | -0.93 | 0.01 | -0.03 | 8/22/2025 4:00:00 PM EST | |||
| 175.00 | 40.90 | 44.40 | 42.65 | % | 0.24 | 0 | 0 | 0.63 | -0.95 | 0.00 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 180.00 | 45.80 | 49.30 | 47.55 | % | 0.26 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 185.00 | 50.70 | 54.40 | 52.55 | % | 0.28 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST |