Options Chain for OLLIES BARGAIN OUTLET HLDGS IN COM (OLLI) - $113.16 as of 1/22/2025 9:09:54 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 45.80 | 49.50 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 70.00 | 40.80 | 44.50 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 75.00 | 35.90 | 39.50 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 80.00 | 30.90 | 34.80 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 85.00 | 26.00 | 29.70 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 90.00 | 21.10 | 24.90 | 14.80 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.98 | 0.00 | -0.03 | 1/8/2025 | 1/21/2025 3:59:50 PM EST |
| 95.00 | 16.20 | 19.80 | 8.26 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.95 | 0.01 | -0.04 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 97.50 | 13.60 | 17.70 | 9.44 | 0.00 | 0.00% | 0 | 7 | 0.50 | 0.93 | 0.01 | -0.04 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 100.00 | 12.00 | 15.10 | 12.20 | 0.00 | 0.00% | 0 | 94 | 0.52 | 0.90 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 105.00 | 8.10 | 10.20 | 9.60 | 0.00 | 0.00% | 0 | 115 | 0.34 | 0.82 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 110.00 | 5.00 | 6.10 | 6.10 | 0.00 | 0.00% | 0 | 2,414 | 0.32 | 0.67 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 115.00 | 2.65 | 3.40 | 3.60 | 0.00 | 0.00% | 0 | 145 | 0.31 | 0.48 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 120.00 | 1.25 | 1.80 | 1.65 | +0.15 | +10.00% | 5 | 1,580 | 0.31 | 0.30 | 0.03 | -0.06 | 1/22/2025 | 1/21/2025 3:59:50 PM EST |
| 125.00 | 0.55 | 0.90 | 0.79 | 0.00 | 0.00% | 0 | 98 | 0.31 | 0.17 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 130.00 | 0.25 | 0.45 | 0.39 | 0.00 | 0.00% | 0 | 28 | 0.31 | 0.08 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 135.00 | 0.05 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.04 | 0.01 | -0.01 | 12/27/2024 | 1/21/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 1.35 | 0.58 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.01 | 0.00 | -0.01 | 12/26/2024 | 1/21/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 150.00 | 0.00 | 1.85 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 1/21/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.17 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 20 | 0.72 | 0.00 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 90.00 | 0.05 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 16 | 0.42 | -0.02 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 95.00 | 0.25 | 0.65 | 0.77 | 0.00 | 0.00% | 0 | 48 | 0.40 | -0.05 | 0.01 | -0.04 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 97.50 | 0.30 | 0.70 | 1.88 | 0.00 | 0.00% | 0 | 24 | 0.38 | -0.07 | 0.01 | -0.04 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 100.00 | 0.55 | 0.95 | 1.02 | 0.00 | 0.00% | 0 | 44 | 0.36 | -0.10 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 105.00 | 1.25 | 1.70 | 1.17 | 0.00 | 0.00% | 0 | 84 | 0.34 | -0.18 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 110.00 | 2.65 | 3.40 | 2.90 | 0.00 | 0.00% | 0 | 189 | 0.32 | -0.33 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 115.00 | 4.90 | 6.50 | 5.80 | 0.00 | 0.00% | 0 | 301 | 0.31 | -0.52 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 120.00 | 7.50 | 10.00 | 14.00 | 0.00 | 0.00% | 0 | 38 | 0.31 | -0.70 | 0.03 | -0.06 | 1/3/2025 | 1/21/2025 3:59:50 PM EST |
| 125.00 | 11.70 | 14.80 | 9.60 | 0.00 | 0.00% | 0 | 22 | 0.38 | -0.83 | 0.02 | -0.04 | 12/27/2024 | 1/21/2025 3:59:50 PM EST |
| 130.00 | 16.40 | 19.60 | % | 0 | 0 | 0.58 | -0.92 | 0.01 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 135.00 | 20.70 | 24.70 | % | 0 | 0 | 0.66 | -0.96 | 0.01 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 140.00 | 26.20 | 29.50 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 145.00 | 30.60 | 34.80 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 150.00 | 35.60 | 39.80 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 155.00 | 40.60 | 44.80 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 160.00 | 45.60 | 49.80 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 165.00 | 50.60 | 54.80 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 170.00 | 55.60 | 59.90 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |