Options Chain for OLLIES BARGAIN OUTLET HLDGS IN COM (OLLI) - $129.21 as of 10/3/2025 3:13:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 49.90 | 53.60 | 51.75 | % | 0.65 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 85.00 | 45.00 | 48.60 | 46.80 | % | 0.55 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 90.00 | 40.00 | 43.70 | 41.85 | % | 0.47 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 95.00 | 35.20 | 38.80 | 37.00 | % | 0.39 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.02 | 10/3/2025 3:59:51 PM EST | |||
| 100.00 | 30.30 | 34.00 | 32.15 | 28.89 | 0.00 | 0.00% | 0.32 | 0 | 10 | 0.72 | 0.97 | 0.00 | -0.02 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 105.00 | 25.60 | 29.30 | 27.45 | % | 0.26 | 0 | 0 | 0.65 | 0.93 | 0.01 | -0.04 | 10/3/2025 3:59:51 PM EST | |||
| 110.00 | 21.00 | 24.70 | 22.85 | % | 0.21 | 0 | 0 | 0.59 | 0.89 | 0.01 | -0.05 | 10/3/2025 3:59:51 PM EST | |||
| 115.00 | 17.10 | 20.30 | 18.70 | % | 0.16 | 0 | 0 | 0.38 | 0.84 | 0.01 | -0.06 | 10/3/2025 3:59:51 PM EST | |||
| 120.00 | 13.80 | 14.90 | 14.35 | 16.41 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.36 | 0.77 | 0.02 | -0.07 | 9/22/2025 | 10/3/2025 3:59:51 PM EST |
| 125.00 | 10.40 | 11.40 | 10.90 | % | 0.09 | 0 | 0 | 0.36 | 0.69 | 0.02 | -0.07 | 10/3/2025 3:59:51 PM EST | |||
| 130.00 | 7.60 | 8.30 | 7.95 | 9.89 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.36 | 0.58 | 0.02 | -0.07 | 9/22/2025 | 10/3/2025 3:59:51 PM EST |
| 135.00 | 4.80 | 5.90 | 5.35 | 4.89 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.34 | 0.45 | 0.03 | -0.07 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 140.00 | 3.60 | 3.90 | 3.75 | 4.00 | +0.80 | +25.00% | 0.03 | 1 | 14 | 0.35 | 0.33 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 145.00 | 2.10 | 2.65 | 2.38 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.35 | 0.24 | 0.02 | -0.05 | 9/29/2025 | 10/3/2025 3:59:51 PM EST |
| 150.00 | 0.95 | 1.85 | 1.40 | % | 0.01 | 0 | 0 | 0.34 | 0.17 | 0.02 | -0.04 | 10/3/2025 3:59:51 PM EST | |||
| 155.00 | 0.50 | 1.20 | 0.85 | % | 0.01 | 0 | 0 | 0.34 | 0.12 | 0.01 | -0.03 | 10/3/2025 3:59:51 PM EST | |||
| 160.00 | 0.35 | 1.15 | 0.75 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.37 | 0.08 | 0.01 | -0.03 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.55 | 0.04 | 0.01 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.49 | 0.03 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 175.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 180.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 185.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.76 | -0.02 | 0.00 | -0.02 | 10/3/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.70 | -0.03 | 0.00 | -0.02 | 10/3/2025 3:59:51 PM EST | |||
| 105.00 | 0.30 | 2.40 | 1.35 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.51 | -0.07 | 0.01 | -0.04 | 9/30/2025 | 10/3/2025 3:59:51 PM EST |
| 110.00 | 0.65 | 1.95 | 1.30 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.44 | -0.11 | 0.01 | -0.05 | 9/29/2025 | 10/3/2025 3:59:51 PM EST |
| 115.00 | 1.20 | 1.85 | 1.53 | 2.29 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.39 | -0.16 | 0.01 | -0.06 | 10/1/2025 | 10/3/2025 3:59:51 PM EST |
| 120.00 | 2.15 | 2.85 | 2.50 | 2.60 | -1.00 | -27.78% | 0.02 | 1 | 179 | 0.37 | -0.23 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 125.00 | 3.70 | 4.30 | 4.00 | 3.83 | -1.04 | -21.36% | 0.03 | 23 | 9 | 0.37 | -0.31 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 130.00 | 5.60 | 6.30 | 5.95 | 6.70 | -0.50 | -6.95% | 0.05 | 2 | 4 | 0.36 | -0.42 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 135.00 | 8.10 | 8.90 | 8.50 | 8.80 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.36 | -0.55 | 0.03 | -0.07 | 9/29/2025 | 10/3/2025 3:59:51 PM EST |
| 140.00 | 11.30 | 11.90 | 11.60 | 11.88 | -1.42 | -10.68% | 0.08 | 1 | 2 | 0.35 | -0.67 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 145.00 | 15.10 | 15.70 | 15.40 | % | 0.11 | 0 | 0 | 0.35 | -0.76 | 0.02 | -0.05 | 10/3/2025 3:59:51 PM EST | |||
| 150.00 | 17.80 | 21.60 | 19.70 | % | 0.13 | 0 | 0 | 0.51 | -0.83 | 0.02 | -0.04 | 10/3/2025 3:59:51 PM EST | |||
| 155.00 | 22.30 | 26.00 | 24.15 | % | 0.16 | 0 | 0 | 0.54 | -0.88 | 0.01 | -0.03 | 10/3/2025 3:59:51 PM EST | |||
| 160.00 | 27.00 | 30.70 | 28.85 | % | 0.18 | 0 | 0 | 0.58 | -0.92 | 0.01 | -0.03 | 10/3/2025 3:59:51 PM EST | |||
| 165.00 | 31.90 | 35.60 | 33.75 | % | 0.20 | 0 | 0 | 0.61 | -0.96 | 0.01 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 170.00 | 36.50 | 40.50 | 38.50 | % | 0.23 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 175.00 | 41.90 | 45.60 | 43.75 | % | 0.25 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 180.00 | 46.90 | 50.50 | 48.70 | % | 0.27 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 185.00 | 51.90 | 55.40 | 53.65 | % | 0.29 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 190.00 | 56.90 | 60.50 | 58.70 | % | 0.31 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST |