Options Chain for OLLIES BARGAIN OUTLET HLDGS COM (OLLI) - $92.50 as of 4/10/2026 6:35:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 23.20 | 26.80 | 25.00 | % | 0.36 | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 75.00 | 18.20 | 21.50 | 19.85 | % | 0.26 | 0 | 1 | 4.38 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 80.00 | 13.20 | 16.30 | 14.75 | % | 0.18 | 0 | 5 | 3.34 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 85.00 | 8.50 | 11.50 | 10.00 | 7.70 | 0.00 | 0.00% | 0.12 | 0 | 4 | 2.66 | 0.99 | 0.01 | -0.02 | 3/26/2026 | 4/16/2026 3:59:57 PM EST |
| 90.00 | 3.80 | 6.40 | 5.10 | 4.40 | 0.00 | 0.00% | 0.06 | 0 | 195 | 1.72 | 0.90 | 0.04 | -0.18 | 4/9/2026 | 4/16/2026 3:59:57 PM EST |
| 95.00 | 0.25 | 2.65 | 1.45 | 1.17 | -0.88 | -42.93% | 0.02 | 126 | 512 | 0.76 | 0.50 | 0.11 | -0.79 | 4/16/2026 | 4/16/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.85 | 0.43 | 0.16 | -0.04 | -20.00% | 0.00 | 1 | 351 | 1.29 | 0.09 | 0.05 | -0.15 | 4/16/2026 | 4/16/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.52 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/16/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.35 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/16/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 39 | 3.28 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/16/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 227 | 3.76 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/16/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 133 | 2.30 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 43 | 3.38 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/16/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 92 | 4.97 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 140.00 | 0.00 | 1.20 | 0.60 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 33 | 5.34 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/16/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 162 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 150.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 155.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 160.00 | 0.00 | 1.20 | 0.60 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/16/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 170.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 175.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 180.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 185.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 190.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 195.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 1 | 4.91 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 1 | 3.79 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 118 | 2.79 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.30 | -0.01 | 0.01 | -0.02 | 4/14/2026 | 4/16/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 432 | 1.29 | -0.10 | 0.04 | -0.18 | 4/15/2026 | 4/16/2026 3:59:57 PM EST |
| 95.00 | 0.15 | 2.70 | 1.43 | 2.03 | +1.03 | +103.00% | 0.02 | 1 | 472 | 1.36 | -0.50 | 0.11 | -0.79 | 4/16/2026 | 4/16/2026 3:59:57 PM EST |
| 100.00 | 3.80 | 6.30 | 5.05 | 5.90 | +1.10 | +22.92% | 0.05 | 1 | 59 | 1.57 | -0.91 | 0.05 | -0.15 | 4/16/2026 | 4/16/2026 3:59:57 PM EST |
| 105.00 | 8.40 | 11.80 | 10.10 | 14.40 | 0.00 | 0.00% | 0.10 | 0 | 13 | 2.58 | -1.00 | 0.00 | -0.01 | 4/13/2026 | 4/16/2026 3:59:57 PM EST |
| 110.00 | 13.60 | 16.80 | 15.20 | 16.90 | % | 0.14 | 2 | 1 | 3.20 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:57 PM EST | |
| 115.00 | 18.50 | 21.80 | 20.15 | % | 0.18 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 120.00 | 23.50 | 26.80 | 25.15 | % | 0.21 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 125.00 | 28.70 | 31.70 | 30.20 | 31.90 | % | 0.24 | 2 | 6 | 4.64 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:57 PM EST | |
| 130.00 | 33.50 | 36.80 | 35.15 | % | 0.27 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 135.00 | 38.40 | 41.80 | 40.10 | % | 0.30 | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 140.00 | 43.40 | 46.80 | 45.10 | % | 0.32 | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 145.00 | 48.50 | 51.80 | 50.15 | % | 0.35 | 0 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 150.00 | 53.40 | 56.80 | 55.10 | % | 0.37 | 0 | 0 | 6.65 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 155.00 | 58.50 | 61.80 | 60.15 | % | 0.39 | 0 | 0 | 6.98 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 160.00 | 63.30 | 66.80 | 65.05 | % | 0.41 | 0 | 0 | 7.29 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 165.00 | 68.50 | 71.80 | 70.15 | % | 0.43 | 0 | 0 | 7.59 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 170.00 | 73.40 | 76.80 | 75.10 | % | 0.44 | 0 | 0 | 7.88 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 175.00 | 78.50 | 81.80 | 80.15 | % | 0.46 | 0 | 0 | 8.15 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 180.00 | 83.50 | 86.80 | 85.15 | % | 0.47 | 0 | 0 | 8.41 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 185.00 | 88.30 | 91.80 | 90.05 | % | 0.49 | 0 | 0 | 8.67 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 190.00 | 93.40 | 96.80 | 95.10 | % | 0.50 | 0 | 0 | 8.91 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 195.00 | 98.40 | 101.80 | 100.10 | % | 0.51 | 0 | 0 | 9.15 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:57 PM EST |