Options Chain for OLLIES BARGAIN OUTLET HLDGS COM (OLLI) - $85.33 as of 10/12/2026 11:56:26 AM 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 | 44.40 | 48.50 | 46.45 | % | 1.16 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 10/12/2026 1:58:55 PM EST | |||
| 45.00 | 39.40 | 43.50 | 41.45 | % | 0.92 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/12/2026 1:58:55 PM EST | |||
| 50.00 | 34.50 | 38.40 | 36.45 | % | 0.73 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/12/2026 1:58:55 PM EST | |||
| 55.00 | 29.50 | 33.60 | 31.55 | % | 0.57 | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 10/12/2026 1:58:55 PM EST | |||
| 60.00 | 24.80 | 28.70 | 26.75 | % | 0.45 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.01 | 10/12/2026 1:58:55 PM EST | |||
| 65.00 | 21.30 | 23.80 | 22.55 | % | 0.35 | 0 | 0 | 0.80 | 0.97 | 0.00 | -0.03 | 10/12/2026 1:58:55 PM EST | |||
| 70.00 | 16.60 | 19.10 | 17.85 | 17.55 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.70 | 0.93 | 0.01 | -0.04 | 10/8/2026 | 10/12/2026 1:58:55 PM EST |
| 75.00 | 12.20 | 14.40 | 13.30 | 12.05 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.60 | 0.86 | 0.02 | -0.06 | 10/9/2026 | 10/12/2026 1:58:55 PM EST |
| 80.00 | 8.60 | 9.60 | 9.10 | 9.18 | +0.87 | +10.47% | 0.11 | 3,502 | 5,022 | 0.45 | 0.75 | 0.02 | -0.07 | 10/12/2026 | 10/12/2026 1:58:55 PM EST |
| 85.00 | 5.50 | 6.10 | 5.80 | 6.48 | +1.08 | +20.00% | 0.07 | 4 | 53 | 0.45 | 0.61 | 0.03 | -0.07 | 10/12/2026 | 10/12/2026 1:58:55 PM EST |
| 90.00 | 3.20 | 3.80 | 3.50 | 3.69 | +0.19 | +5.43% | 0.04 | 3 | 58 | 0.44 | 0.45 | 0.03 | -0.07 | 10/12/2026 | 10/12/2026 1:58:55 PM EST |
| 95.00 | 1.85 | 2.10 | 1.98 | 1.95 | +0.03 | +1.57% | 0.02 | 3,695 | 5,135 | 0.43 | 0.30 | 0.03 | -0.06 | 10/12/2026 | 10/12/2026 1:58:55 PM EST |
| 100.00 | 0.95 | 1.20 | 1.08 | 1.18 | +0.13 | +12.39% | 0.01 | 6 | 29 | 0.43 | 0.19 | 0.02 | -0.04 | 10/12/2026 | 10/12/2026 1:58:55 PM EST |
| 105.00 | 0.35 | 1.00 | 0.68 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.47 | 0.11 | 0.02 | -0.03 | 10/9/2026 | 10/12/2026 1:58:55 PM EST |
| 110.00 | 0.30 | 0.60 | 0.45 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.47 | 0.07 | 0.01 | -0.02 | 9/28/2026 | 10/12/2026 1:58:55 PM EST |
| 115.00 | 0.15 | 0.45 | 0.30 | % | 0.00 | 0 | 0 | 0.55 | 0.04 | 0.01 | -0.01 | 10/12/2026 1:58:55 PM EST | |||
| 120.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.01 | 10/12/2026 1:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/12/2026 1:58:55 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/12/2026 1:58:55 PM EST | |||
| 50.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/12/2026 1:58:55 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.99 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 10/12/2026 1:58:55 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.70 | -0.01 | 0.00 | -0.01 | 9/30/2026 | 10/12/2026 1:58:55 PM EST |
| 65.00 | 0.15 | 0.25 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.52 | -0.03 | 0.00 | -0.03 | 10/8/2026 | 10/12/2026 1:58:55 PM EST |
| 70.00 | 0.35 | 0.75 | 0.55 | 0.55 | -0.15 | -21.43% | 0.01 | 4 | 15 | 0.51 | -0.07 | 0.01 | -0.04 | 10/12/2026 | 10/12/2026 1:58:55 PM EST |
| 75.00 | 0.90 | 1.30 | 1.10 | 1.49 | +0.04 | +2.76% | 0.01 | 2 | 15 | 0.48 | -0.14 | 0.02 | -0.06 | 10/12/2026 | 10/12/2026 1:58:55 PM EST |
| 80.00 | 2.15 | 2.60 | 2.38 | 2.40 | -0.55 | -18.65% | 0.03 | 1 | 52 | 0.46 | -0.25 | 0.02 | -0.07 | 10/12/2026 | 10/12/2026 1:58:55 PM EST |
| 85.00 | 4.00 | 4.40 | 4.20 | 4.10 | -0.50 | -10.87% | 0.05 | 11 | 59 | 0.45 | -0.39 | 0.03 | -0.07 | 10/12/2026 | 10/12/2026 1:58:55 PM EST |
| 90.00 | 6.60 | 7.10 | 6.85 | 7.60 | -0.50 | -6.18% | 0.08 | 1 | 43 | 0.44 | -0.55 | 0.03 | -0.07 | 10/12/2026 | 10/12/2026 1:58:55 PM EST |
| 95.00 | 9.10 | 10.90 | 10.00 | % | 0.11 | 0 | 0 | 0.43 | -0.70 | 0.03 | -0.06 | 10/12/2026 1:58:55 PM EST | |||
| 100.00 | 12.90 | 15.30 | 14.10 | % | 0.14 | 0 | 0 | 0.61 | -0.81 | 0.02 | -0.04 | 10/12/2026 1:58:55 PM EST | |||
| 105.00 | 17.20 | 19.70 | 18.45 | % | 0.18 | 0 | 0 | 0.64 | -0.89 | 0.02 | -0.03 | 10/12/2026 1:58:55 PM EST | |||
| 110.00 | 21.90 | 24.40 | 23.15 | % | 0.21 | 0 | 0 | 0.69 | -0.93 | 0.01 | -0.02 | 10/12/2026 1:58:55 PM EST | |||
| 115.00 | 26.90 | 30.80 | 28.85 | % | 0.25 | 0 | 0 | 0.75 | -0.96 | 0.01 | -0.01 | 10/12/2026 1:58:55 PM EST | |||
| 120.00 | 31.70 | 34.80 | 33.25 | % | 0.28 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.01 | 10/12/2026 1:58:55 PM EST |