Options Chain for OLLIES BARGAIN OUTLET HLDGS COM (OLLI) - $85.73 as of 10/1/2026 6:27:52 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 | 46.00 | 50.20 | 48.10 | % | 1.20 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:50 PM EST | |||
| 45.00 | 41.10 | 45.10 | 43.10 | % | 0.96 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:50 PM EST | |||
| 50.00 | 36.20 | 40.30 | 38.25 | % | 0.77 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 10/1/2026 3:59:50 PM EST | |||
| 55.00 | 31.30 | 34.70 | 33.00 | % | 0.60 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.01 | 10/1/2026 3:59:50 PM EST | |||
| 60.00 | 26.30 | 30.50 | 28.40 | % | 0.47 | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.02 | 10/1/2026 3:59:50 PM EST | |||
| 65.00 | 21.50 | 25.60 | 23.55 | % | 0.36 | 0 | 0 | 0.86 | 0.95 | 0.01 | -0.02 | 10/1/2026 3:59:50 PM EST | |||
| 70.00 | 16.90 | 21.00 | 18.95 | 15.40 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.83 | 0.89 | 0.01 | -0.03 | 9/23/2026 | 10/1/2026 3:59:50 PM EST |
| 75.00 | 12.70 | 16.50 | 14.60 | 12.30 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.72 | 0.82 | 0.02 | -0.04 | 9/24/2026 | 10/1/2026 3:59:50 PM EST |
| 80.00 | 9.40 | 12.10 | 10.75 | 11.10 | +1.37 | +14.08% | 0.13 | 2 | 9 | 0.49 | 0.73 | 0.02 | -0.05 | 10/1/2026 | 10/1/2026 3:59:50 PM EST |
| 85.00 | 5.50 | 9.10 | 7.30 | 5.40 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.46 | 0.61 | 0.03 | -0.06 | 9/23/2026 | 10/1/2026 3:59:50 PM EST |
| 90.00 | 3.00 | 7.30 | 5.15 | 5.01 | +0.61 | +13.87% | 0.06 | 2 | 37 | 0.47 | 0.47 | 0.03 | -0.06 | 10/1/2026 | 10/1/2026 3:59:50 PM EST |
| 95.00 | 1.90 | 4.80 | 3.35 | 3.24 | +0.44 | +15.72% | 0.04 | 11 | 82 | 0.46 | 0.34 | 0.03 | -0.05 | 10/1/2026 | 10/1/2026 3:59:50 PM EST |
| 100.00 | 0.75 | 3.00 | 1.88 | 2.00 | +0.30 | +17.65% | 0.02 | 4 | 4 | 0.43 | 0.24 | 0.02 | -0.05 | 10/1/2026 | 10/1/2026 3:59:50 PM EST |
| 105.00 | 0.95 | 1.95 | 1.45 | 1.17 | +0.27 | +30.00% | 0.01 | 3 | 3 | 0.48 | 0.16 | 0.02 | -0.04 | 10/1/2026 | 10/1/2026 3:59:50 PM EST |
| 110.00 | 0.60 | 1.40 | 1.00 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.49 | 0.11 | 0.01 | -0.03 | 9/28/2026 | 10/1/2026 3:59:50 PM EST |
| 115.00 | 0.35 | 2.40 | 1.38 | % | 0.01 | 0 | 0 | 0.59 | 0.07 | 0.01 | -0.02 | 10/1/2026 3:59:50 PM EST | |||
| 120.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.81 | 0.04 | 0.01 | -0.01 | 10/1/2026 3:59:50 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:50 PM EST | |||
| 45.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:50 PM EST | |||
| 50.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 10/1/2026 3:59:50 PM EST | |||
| 55.00 | 0.00 | 2.20 | 1.10 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.20 | -0.01 | 0.00 | -0.01 | 9/23/2026 | 10/1/2026 3:59:50 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.74 | -0.02 | 0.00 | -0.02 | 9/30/2026 | 10/1/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 1.05 | 0.53 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.69 | -0.05 | 0.01 | -0.02 | 9/29/2026 | 10/1/2026 3:59:50 PM EST |
| 70.00 | 0.20 | 1.40 | 0.80 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.48 | -0.11 | 0.01 | -0.03 | 9/23/2026 | 10/1/2026 3:59:50 PM EST |
| 75.00 | 1.20 | 2.35 | 1.78 | 1.42 | -0.18 | -11.25% | 0.02 | 2 | 17 | 0.51 | -0.18 | 0.02 | -0.04 | 10/1/2026 | 10/1/2026 3:59:50 PM EST |
| 80.00 | 1.60 | 3.90 | 2.75 | 2.55 | -1.30 | -33.77% | 0.03 | 16 | 17 | 0.47 | -0.27 | 0.02 | -0.05 | 10/1/2026 | 10/1/2026 3:59:50 PM EST |
| 85.00 | 2.85 | 5.70 | 4.28 | 4.50 | -0.70 | -13.47% | 0.05 | 17 | 24 | 0.44 | -0.39 | 0.03 | -0.06 | 10/1/2026 | 10/1/2026 3:59:50 PM EST |
| 90.00 | 6.20 | 7.60 | 6.90 | 7.10 | -0.60 | -7.80% | 0.08 | 13 | 20 | 0.44 | -0.53 | 0.03 | -0.06 | 10/1/2026 | 10/1/2026 3:59:50 PM EST |
| 95.00 | 8.80 | 11.30 | 10.05 | % | 0.11 | 0 | 0 | 0.44 | -0.66 | 0.03 | -0.05 | 10/1/2026 3:59:50 PM EST | |||
| 100.00 | 12.70 | 14.80 | 13.75 | % | 0.14 | 0 | 0 | 0.43 | -0.76 | 0.02 | -0.05 | 10/1/2026 3:59:50 PM EST | |||
| 105.00 | 16.00 | 20.00 | 18.00 | % | 0.17 | 0 | 0 | 0.68 | -0.84 | 0.02 | -0.04 | 10/1/2026 3:59:50 PM EST | |||
| 110.00 | 20.60 | 24.60 | 22.60 | % | 0.21 | 0 | 0 | 0.72 | -0.89 | 0.01 | -0.03 | 10/1/2026 3:59:50 PM EST | |||
| 115.00 | 25.20 | 29.40 | 27.30 | % | 0.24 | 0 | 0 | 0.79 | -0.93 | 0.01 | -0.02 | 10/1/2026 3:59:50 PM EST | |||
| 120.00 | 30.10 | 34.30 | 32.20 | % | 0.27 | 0 | 0 | 0.87 | -0.96 | 0.01 | -0.01 | 10/1/2026 3:59:50 PM EST |