Options Chain for OLLIES BARGAIN OUTLET HLDGS IN COM (OLLI) - $111.19 as of 12/26/2025 1:37:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 55.70 | 59.70 | 57.70 | % | 1.05 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 60.00 | 50.60 | 54.90 | 52.75 | % | 0.88 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 65.00 | 45.80 | 49.90 | 47.85 | % | 0.74 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 70.00 | 40.80 | 44.80 | 42.80 | % | 0.61 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 75.00 | 35.90 | 39.90 | 37.90 | % | 0.51 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 80.00 | 31.00 | 35.00 | 33.00 | % | 0.41 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 85.00 | 26.10 | 30.20 | 28.15 | % | 0.33 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 90.00 | 21.30 | 25.40 | 23.35 | % | 0.26 | 0 | 0 | 0.61 | 0.95 | 0.01 | -0.03 | 12/26/2025 4:00:00 PM EST | |||
| 95.00 | 16.80 | 20.80 | 18.80 | % | 0.20 | 0 | 0 | 0.54 | 0.91 | 0.01 | -0.04 | 12/26/2025 4:00:00 PM EST | |||
| 100.00 | 13.30 | 15.70 | 14.50 | 13.95 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.43 | 0.85 | 0.02 | -0.05 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 105.00 | 8.50 | 12.10 | 10.30 | 9.67 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.27 | 0.75 | 0.02 | -0.05 | 12/18/2025 | 12/26/2025 4:00:00 PM EST |
| 110.00 | 6.80 | 7.80 | 7.30 | 6.40 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.31 | 0.62 | 0.03 | -0.06 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 115.00 | 4.30 | 5.20 | 4.75 | 4.30 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.31 | 0.48 | 0.03 | -0.06 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 120.00 | 2.30 | 3.50 | 2.90 | 2.90 | +0.25 | +9.44% | 0.02 | 2 | 13 | 0.31 | 0.34 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 125.00 | 1.15 | 2.25 | 1.70 | % | 0.01 | 0 | 0 | 0.31 | 0.23 | 0.02 | -0.04 | 12/26/2025 4:00:00 PM EST | |||
| 130.00 | 0.50 | 2.15 | 1.33 | 0.96 | +0.21 | +28.00% | 0.01 | 1 | 4 | 0.34 | 0.15 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 135.00 | 0.05 | 1.35 | 0.70 | % | 0.01 | 0 | 0 | 0.31 | 0.10 | 0.01 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.45 | 0.05 | 0.01 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.50 | 0.03 | 0.00 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 155.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 1.15 | 0.58 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.63 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.59 | -0.02 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 90.00 | 0.05 | 1.20 | 0.63 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.39 | -0.05 | 0.01 | -0.03 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 95.00 | 0.05 | 1.80 | 0.93 | 0.90 | % | 0.01 | 1 | 0 | 0.35 | -0.09 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 4:00:00 PM EST | |
| 100.00 | 0.15 | 3.10 | 1.63 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.34 | -0.15 | 0.02 | -0.05 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 105.00 | 1.10 | 3.00 | 2.05 | 3.37 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.30 | -0.25 | 0.02 | -0.05 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 110.00 | 3.40 | 4.70 | 4.05 | 5.01 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.32 | -0.38 | 0.03 | -0.06 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 115.00 | 5.30 | 7.30 | 6.30 | 7.59 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.30 | -0.52 | 0.03 | -0.06 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 120.00 | 9.10 | 10.70 | 9.90 | % | 0.08 | 0 | 0 | 0.32 | -0.66 | 0.03 | -0.05 | 12/26/2025 4:00:00 PM EST | |||
| 125.00 | 12.40 | 15.50 | 13.95 | % | 0.11 | 0 | 0 | 0.44 | -0.77 | 0.02 | -0.04 | 12/26/2025 4:00:00 PM EST | |||
| 130.00 | 16.90 | 19.90 | 18.40 | % | 0.14 | 0 | 0 | 0.48 | -0.85 | 0.02 | -0.03 | 12/26/2025 4:00:00 PM EST | |||
| 135.00 | 21.20 | 24.90 | 23.05 | % | 0.17 | 0 | 0 | 0.54 | -0.90 | 0.01 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 140.00 | 25.70 | 29.70 | 27.70 | % | 0.20 | 0 | 0 | 0.58 | -0.95 | 0.01 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 145.00 | 30.70 | 34.80 | 32.75 | % | 0.23 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 150.00 | 35.70 | 39.80 | 37.75 | % | 0.25 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 155.00 | 40.70 | 44.80 | 42.75 | % | 0.28 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 160.00 | 45.70 | 49.80 | 47.75 | % | 0.30 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 165.00 | 50.70 | 54.80 | 52.75 | % | 0.32 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST |