Options Chain for OLLIES BARGAIN OUTLET HLDGS IN COM (OLLI) - $116.17 as of 12/12/2025 10:03:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 40.60 | 44.70 | 42.65 | 43.20 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.78 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:59:04 AM EST |
| 80.00 | 35.60 | 39.70 | 37.65 | % | 0.47 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 85.00 | 30.80 | 34.80 | 32.80 | % | 0.39 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 90.00 | 25.80 | 29.90 | 27.85 | % | 0.31 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 95.00 | 20.90 | 24.80 | 22.85 | % | 0.24 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 100.00 | 16.10 | 19.90 | 18.00 | 22.90 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.37 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:59:04 AM EST |
| 105.00 | 11.20 | 14.40 | 12.80 | 12.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.08 | 0.98 | 0.01 | -0.01 | 12/9/2025 | 12/12/2025 9:59:04 AM EST |
| 110.00 | 6.90 | 9.90 | 8.40 | 7.00 | 0.00 | 0.00% | 0.08 | 0 | 82 | 0.83 | 0.88 | 0.03 | -0.07 | 12/9/2025 | 12/12/2025 9:59:04 AM EST |
| 115.00 | 2.70 | 4.60 | 3.65 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 79 | 0.38 | 0.65 | 0.06 | -0.14 | 12/11/2025 | 12/12/2025 9:59:04 AM EST |
| 120.00 | 1.20 | 1.55 | 1.38 | 1.36 | +0.06 | +4.62% | 0.01 | 3 | 247 | 0.42 | 0.32 | 0.06 | -0.14 | 12/12/2025 | 12/12/2025 9:59:04 AM EST |
| 125.00 | 0.10 | 0.75 | 0.43 | 0.38 | -0.02 | -5.00% | 0.00 | 11 | 321 | 0.38 | 0.10 | 0.03 | -0.08 | 12/12/2025 | 12/12/2025 9:59:04 AM EST |
| 130.00 | 0.05 | 0.50 | 0.28 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 843 | 0.47 | 0.02 | 0.01 | -0.02 | 12/11/2025 | 12/12/2025 9:59:04 AM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 418 | 0.47 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:04 AM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.57 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:59:04 AM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.78 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:04 AM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 390 | 0.75 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:59:04 AM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.84 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:59:04 AM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.92 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:59:04 AM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 170.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.07 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 9:59:04 AM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.09 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:59:04 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.84 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:59:04 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:59:04 AM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.93 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:59:04 AM EST |
| 95.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.73 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:04 AM EST |
| 100.00 | 0.10 | 0.90 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.79 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:59:04 AM EST |
| 105.00 | 0.05 | 0.70 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.54 | -0.02 | 0.01 | -0.01 | 12/11/2025 | 12/12/2025 9:59:04 AM EST |
| 110.00 | 0.35 | 0.50 | 0.43 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 959 | 0.38 | -0.12 | 0.03 | -0.07 | 12/11/2025 | 12/12/2025 9:59:04 AM EST |
| 115.00 | 0.95 | 1.70 | 1.33 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 508 | 0.37 | -0.35 | 0.06 | -0.14 | 12/11/2025 | 12/12/2025 9:59:04 AM EST |
| 120.00 | 2.35 | 5.50 | 3.93 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 188 | 0.62 | -0.68 | 0.06 | -0.14 | 12/11/2025 | 12/12/2025 9:59:04 AM EST |
| 125.00 | 5.90 | 9.50 | 7.70 | 10.13 | 0.00 | 0.00% | 0.06 | 0 | 67 | 0.72 | -0.90 | 0.03 | -0.08 | 12/10/2025 | 12/12/2025 9:59:04 AM EST |
| 130.00 | 10.60 | 14.30 | 12.45 | 13.60 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.89 | -0.98 | 0.01 | -0.02 | 12/9/2025 | 12/12/2025 9:59:04 AM EST |
| 135.00 | 15.30 | 19.20 | 17.25 | 19.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.05 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:59:04 AM EST |
| 140.00 | 20.30 | 24.00 | 22.15 | 23.95 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.16 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 9:59:04 AM EST |
| 145.00 | 25.30 | 29.20 | 27.25 | % | 0.19 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 150.00 | 30.30 | 34.30 | 32.30 | % | 0.22 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 155.00 | 35.30 | 39.30 | 37.30 | % | 0.24 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 160.00 | 40.30 | 44.30 | 42.30 | % | 0.26 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 165.00 | 45.30 | 49.30 | 47.30 | % | 0.29 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 170.00 | 50.30 | 54.30 | 52.30 | % | 0.31 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 175.00 | 55.30 | 59.30 | 57.30 | % | 0.33 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 180.00 | 60.30 | 64.30 | 62.30 | % | 0.35 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 185.00 | 65.30 | 69.10 | 67.20 | % | 0.36 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST |