Options Chain for OLLIES BARGAIN OUTLET HLDGS IN COM (OLLI) - $96.78 as of 2/21/2025 9:03:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 49.70 | 54.20 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 47.50 | 47.50 | 51.90 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 50.00 | 45.00 | 49.30 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 55.00 | 40.00 | 44.60 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 60.00 | 35.20 | 39.80 | % | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 65.00 | 30.00 | 34.70 | % | 0 | 0 | 0.99 | 0.97 | 0.00 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 70.00 | 25.70 | 29.40 | % | 0 | 0 | 0.88 | 0.95 | 0.01 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 75.00 | 21.50 | 24.70 | 17.20 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.91 | 0.01 | -0.04 | 11/20/2024 | 2/21/2025 3:59:54 PM EST |
| 77.50 | 18.80 | 22.00 | % | 0 | 0 | 0.69 | 0.88 | 0.01 | -0.05 | 2/21/2025 3:59:54 PM EST | |||
| 80.00 | 17.90 | 19.80 | 22.65 | 0.00 | 0.00% | 0 | 20 | 0.51 | 0.85 | 0.01 | -0.05 | 1/15/2025 | 2/21/2025 3:59:54 PM EST |
| 82.50 | 16.00 | 17.40 | 18.20 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.82 | 0.01 | -0.06 | 10/8/2024 | 2/21/2025 3:59:54 PM EST |
| 85.00 | 13.30 | 16.10 | 15.38 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.78 | 0.02 | -0.06 | 10/14/2024 | 2/21/2025 3:59:54 PM EST |
| 87.50 | 12.20 | 13.20 | 10.90 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.74 | 0.02 | -0.06 | 11/21/2024 | 2/21/2025 3:59:54 PM EST |
| 90.00 | 10.20 | 12.80 | 10.20 | -15.00 | -59.53% | 1 | 21 | 0.44 | 0.70 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 92.50 | 9.00 | 9.80 | 27.80 | 0.00 | 0.00% | 0 | 16 | 0.45 | 0.65 | 0.02 | -0.07 | 12/27/2024 | 2/21/2025 3:59:54 PM EST |
| 95.00 | 7.70 | 8.30 | 7.49 | -9.81 | -56.71% | 1 | 22 | 0.45 | 0.59 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 97.50 | 6.30 | 7.50 | 6.10 | -11.60 | -65.54% | 17 | 128 | 0.44 | 0.53 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 100.00 | 5.20 | 5.90 | 5.20 | -3.60 | -40.91% | 16 | 33 | 0.44 | 0.47 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 105.00 | 3.40 | 4.50 | 4.40 | -2.10 | -32.31% | 3 | 45 | 0.43 | 0.35 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 110.00 | 2.15 | 3.80 | 4.40 | 0.00 | 0.00% | 0 | 150 | 0.43 | 0.25 | 0.02 | -0.05 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 115.00 | 1.35 | 1.70 | 3.30 | 0.00 | 0.00% | 0 | 235 | 0.43 | 0.18 | 0.02 | -0.04 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 120.00 | 0.85 | 2.15 | 1.90 | 0.00 | 0.00% | 0 | 235 | 0.45 | 0.12 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 125.00 | 0.10 | 1.65 | 2.60 | 0.00 | 0.00% | 0 | 267 | 0.45 | 0.09 | 0.01 | -0.03 | 2/14/2025 | 2/21/2025 3:59:54 PM EST |
| 130.00 | 0.10 | 1.60 | 1.60 | 0.00 | 0.00% | 0 | 190 | 0.49 | 0.06 | 0.01 | -0.02 | 1/17/2025 | 2/21/2025 3:59:54 PM EST |
| 135.00 | 0.05 | 1.50 | 1.10 | 0.00 | 0.00% | 0 | 95 | 0.52 | 0.04 | 0.01 | -0.01 | 1/17/2025 | 2/21/2025 3:59:54 PM EST |
| 140.00 | 0.05 | 1.40 | 0.70 | 0.00 | 0.00% | 0 | 57 | 0.55 | 0.03 | 0.00 | -0.01 | 2/13/2025 | 2/21/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 1.35 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.01 | 0.00 | 0.00 | 12/3/2024 | 2/21/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 1.25 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.01 | 0.00 | 0.00 | 1/6/2025 | 2/21/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 1.20 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 1.10 | 0.85 | 0.00 | 0.00% | 0 | 10 | 0.84 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 2/21/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 1.05 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 1.00 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 0.95 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.95 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 47.50 | 0.00 | 0.95 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.30 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 1.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.40 | 0.33 | 0.00 | 0.00% | 0 | 3 | 0.73 | -0.01 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 65.00 | 0.05 | 1.40 | 0.60 | 0.00 | 0.00% | 0 | 3 | 0.65 | -0.03 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 70.00 | 0.15 | 1.55 | 0.55 | 0.00 | 0.00% | 0 | 8 | 0.60 | -0.05 | 0.01 | -0.03 | 2/5/2025 | 2/21/2025 3:59:54 PM EST |
| 75.00 | 0.05 | 1.55 | 0.50 | 0.00 | 0.00% | 0 | 23 | 0.47 | -0.09 | 0.01 | -0.04 | 1/21/2025 | 2/21/2025 3:59:54 PM EST |
| 77.50 | 0.75 | 1.50 | 0.75 | 0.00 | 0.00% | 0 | 24 | 0.52 | -0.12 | 0.01 | -0.05 | 2/12/2025 | 2/21/2025 3:59:54 PM EST |
| 80.00 | 0.35 | 2.35 | 1.15 | +0.39 | +51.32% | 2 | 31 | 0.50 | -0.15 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 82.50 | 0.70 | 2.00 | 2.05 | 0.00 | 0.00% | 0 | 6 | 0.50 | -0.18 | 0.01 | -0.06 | 1/15/2025 | 2/21/2025 3:59:54 PM EST |
| 85.00 | 1.35 | 2.55 | 1.05 | 0.00 | 0.00% | 0 | 10 | 0.45 | -0.22 | 0.02 | -0.06 | 2/6/2025 | 2/21/2025 3:59:54 PM EST |
| 87.50 | 1.75 | 3.10 | 1.77 | 0.00 | 0.00% | 0 | 301 | 0.48 | -0.26 | 0.02 | -0.06 | 2/12/2025 | 2/21/2025 3:59:54 PM EST |
| 90.00 | 3.50 | 3.90 | 2.90 | +1.13 | +63.85% | 5 | 44 | 0.47 | -0.30 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 92.50 | 3.20 | 4.80 | 3.70 | 0.00 | 0.00% | 0 | 27 | 0.46 | -0.35 | 0.02 | -0.07 | 1/13/2025 | 2/21/2025 3:59:54 PM EST |
| 95.00 | 5.30 | 5.90 | 5.95 | +3.05 | +105.18% | 4 | 84 | 0.46 | -0.41 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 97.50 | 5.50 | 7.00 | 2.70 | 0.00 | 0.00% | 0 | 247 | 0.45 | -0.47 | 0.02 | -0.07 | 1/21/2025 | 2/21/2025 3:59:54 PM EST |
| 100.00 | 6.80 | 8.50 | 8.30 | +2.90 | +53.71% | 24 | 76 | 0.45 | -0.53 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 105.00 | 9.80 | 11.70 | 9.00 | +1.20 | +15.39% | 1 | 109 | 0.40 | -0.65 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 110.00 | 14.40 | 15.50 | 7.90 | 0.00 | 0.00% | 0 | 165 | 0.43 | -0.75 | 0.02 | -0.05 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 115.00 | 18.50 | 21.10 | 19.40 | +6.70 | +52.76% | 8 | 278 | 0.62 | -0.82 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 120.00 | 22.30 | 25.90 | 23.87 | 0.00 | 0.00% | 0 | 166 | 0.66 | -0.88 | 0.01 | -0.03 | 1/15/2025 | 2/21/2025 3:59:54 PM EST |
| 125.00 | 27.00 | 30.60 | 12.30 | 0.00 | 0.00% | 0 | 19 | 0.70 | -0.91 | 0.01 | -0.03 | 12/27/2024 | 2/21/2025 3:59:54 PM EST |
| 130.00 | 31.20 | 35.80 | % | 0 | 0 | 0.77 | -0.94 | 0.01 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 135.00 | 36.40 | 41.00 | % | 0 | 0 | 0.83 | -0.96 | 0.01 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 140.00 | 41.30 | 46.00 | 23.60 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.01 | 12/27/2024 | 2/21/2025 3:59:54 PM EST |
| 145.00 | 46.30 | 50.50 | % | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 150.00 | 51.40 | 55.50 | % | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 155.00 | 56.20 | 60.50 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 160.00 | 61.20 | 65.50 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 165.00 | 66.20 | 70.50 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 170.00 | 71.30 | 75.50 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 175.00 | 76.20 | 80.50 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST |