Options Chain for OLLIES BARGAIN OUTLET HLDGS IN COM (OLLI) - $107.63 as of 2/4/2025 2:58:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 49.10 | 53.50 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 60.00 | 44.20 | 48.50 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:45 PM EST | |||
| 65.00 | 39.30 | 43.50 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:45 PM EST | |||
| 70.00 | 34.20 | 38.50 | % | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:45 PM EST | |||
| 75.00 | 29.20 | 34.00 | % | 0 | 0 | 0.94 | 0.97 | 0.00 | -0.03 | 2/4/2025 3:59:45 PM EST | |||
| 80.00 | 24.70 | 29.00 | % | 0 | 0 | 0.86 | 0.95 | 0.01 | -0.03 | 2/4/2025 3:59:45 PM EST | |||
| 85.00 | 20.10 | 23.90 | % | 0 | 0 | 0.71 | 0.91 | 0.01 | -0.04 | 2/4/2025 3:59:45 PM EST | |||
| 90.00 | 15.70 | 19.60 | % | 0 | 0 | 0.50 | 0.86 | 0.01 | -0.05 | 2/4/2025 3:59:45 PM EST | |||
| 95.00 | 11.70 | 14.40 | 20.20 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.79 | 0.02 | -0.06 | 1/30/2025 | 2/4/2025 3:59:45 PM EST |
| 100.00 | 9.00 | 10.00 | % | 0 | 0 | 0.41 | 0.69 | 0.02 | -0.07 | 2/4/2025 3:59:45 PM EST | |||
| 105.00 | 5.80 | 7.00 | 6.80 | -5.30 | -43.81% | 6 | 5 | 0.42 | 0.56 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:45 PM EST |
| 110.00 | 4.20 | 4.50 | 4.80 | -1.98 | -29.21% | 13 | 11 | 0.40 | 0.43 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:45 PM EST |
| 115.00 | 2.10 | 2.90 | 2.91 | -1.04 | -26.33% | 7 | 17 | 0.40 | 0.31 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 3:59:45 PM EST |
| 120.00 | 1.40 | 2.05 | 1.75 | -2.45 | -58.34% | 14 | 6 | 0.41 | 0.21 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 3:59:45 PM EST |
| 125.00 | 0.75 | 1.40 | 1.45 | 0.00 | 0.00% | 0 | 21 | 0.40 | 0.14 | 0.02 | -0.04 | 2/3/2025 | 2/4/2025 3:59:45 PM EST |
| 130.00 | 0.40 | 0.85 | 0.84 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.08 | 0.01 | -0.03 | 2/3/2025 | 2/4/2025 3:59:45 PM EST |
| 135.00 | 0.10 | 1.50 | % | 0 | 0 | 0.51 | 0.05 | 0.01 | -0.02 | 2/4/2025 3:59:45 PM EST | |||
| 140.00 | 0.05 | 2.30 | % | 0 | 0 | 0.53 | 0.03 | 0.00 | -0.01 | 2/4/2025 3:59:45 PM EST | |||
| 145.00 | 0.00 | 2.20 | % | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.01 | 2/4/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.30 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 60.00 | 0.00 | 1.40 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:45 PM EST | |||
| 65.00 | 0.00 | 1.45 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:45 PM EST | |||
| 70.00 | 0.05 | 1.55 | % | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.01 | 2/4/2025 3:59:45 PM EST | |||
| 75.00 | 0.10 | 1.65 | % | 0 | 0 | 0.75 | -0.03 | 0.00 | -0.03 | 2/4/2025 3:59:45 PM EST | |||
| 80.00 | 0.20 | 2.45 | 0.53 | 0.00 | 0.00% | 0 | 2 | 0.74 | -0.05 | 0.01 | -0.03 | 1/23/2025 | 2/4/2025 3:59:45 PM EST |
| 85.00 | 0.25 | 2.25 | % | 0 | 0 | 0.57 | -0.09 | 0.01 | -0.04 | 2/4/2025 3:59:45 PM EST | |||
| 90.00 | 0.80 | 1.55 | % | 0 | 0 | 0.45 | -0.14 | 0.01 | -0.05 | 2/4/2025 3:59:45 PM EST | |||
| 95.00 | 2.00 | 2.15 | 2.00 | +0.95 | +90.48% | 24 | 15 | 0.43 | -0.21 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 3:59:45 PM EST |
| 100.00 | 3.30 | 3.50 | 3.30 | -1.52 | -31.54% | 9 | 1 | 0.41 | -0.31 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:45 PM EST |
| 105.00 | 5.00 | 5.70 | 5.20 | +2.70 | +108.00% | 9 | 12 | 0.39 | -0.44 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:45 PM EST |
| 110.00 | 6.70 | 9.00 | 8.00 | +3.60 | +81.82% | 18 | 18 | 0.42 | -0.57 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:45 PM EST |
| 115.00 | 9.60 | 12.30 | 6.10 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.69 | 0.02 | -0.06 | 1/30/2025 | 2/4/2025 3:59:45 PM EST |
| 120.00 | 13.30 | 17.60 | % | 0 | 0 | 0.36 | -0.79 | 0.02 | -0.05 | 2/4/2025 3:59:45 PM EST | |||
| 125.00 | 17.80 | 21.60 | % | 0 | 0 | 0.45 | -0.86 | 0.02 | -0.04 | 2/4/2025 3:59:45 PM EST | |||
| 130.00 | 22.00 | 26.50 | % | 0 | 0 | 0.54 | -0.92 | 0.01 | -0.03 | 2/4/2025 3:59:45 PM EST | |||
| 135.00 | 27.10 | 31.90 | % | 0 | 0 | 0.71 | -0.95 | 0.01 | -0.02 | 2/4/2025 3:59:45 PM EST | |||
| 140.00 | 32.00 | 36.90 | % | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.01 | 2/4/2025 3:59:45 PM EST | |||
| 145.00 | 37.00 | 41.40 | % | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.01 | 2/4/2025 3:59:45 PM EST |