Options Chain for OLLIES BARGAIN OUTLET HLDGS IN COM (OLLI) - $113.24 as of 3/28/2025 8:37:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 56.80 | 60.20 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 60.00 | 51.80 | 55.20 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 65.00 | 46.80 | 50.30 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 70.00 | 41.90 | 45.80 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 75.00 | 37.00 | 40.20 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 80.00 | 32.10 | 36.00 | % | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 85.00 | 27.30 | 31.20 | % | 0 | 0 | 0.79 | 0.96 | 0.00 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 90.00 | 22.80 | 25.90 | % | 0 | 0 | 0.68 | 0.94 | 0.01 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 95.00 | 19.20 | 21.50 | % | 0 | 0 | 0.48 | 0.89 | 0.01 | -0.04 | 3/28/2025 4:00:01 PM EST | |||
| 100.00 | 15.10 | 16.20 | % | 0 | 0 | 0.43 | 0.83 | 0.02 | -0.05 | 3/28/2025 4:00:01 PM EST | |||
| 105.00 | 11.40 | 12.30 | 10.35 | -1.65 | -13.75% | 2 | 3 | 0.41 | 0.74 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 110.00 | 8.00 | 8.60 | 8.00 | -0.05 | -0.63% | 13 | 17 | 0.38 | 0.62 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 115.00 | 5.40 | 5.70 | 5.40 | -0.30 | -5.27% | 14 | 28 | 0.37 | 0.50 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 120.00 | 3.40 | 3.70 | 3.17 | -0.43 | -11.95% | 11 | 20 | 0.36 | 0.37 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 125.00 | 1.90 | 2.35 | 2.20 | +0.02 | +0.92% | 5 | 7 | 0.36 | 0.26 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 130.00 | 1.05 | 1.40 | 1.22 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.17 | 0.02 | -0.04 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 135.00 | 0.60 | 0.75 | 0.73 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.10 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 140.00 | 0.20 | 0.65 | % | 0 | 0 | 0.35 | 0.06 | 0.01 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 145.00 | 0.20 | 0.55 | 0.25 | % | 3 | 0 | 0.38 | 0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 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 | 0.50 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 0.55 | % | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 80.00 | 0.05 | 0.55 | % | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 85.00 | 0.10 | 0.60 | 0.56 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.04 | 0.00 | -0.03 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 90.00 | 0.50 | 0.65 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.06 | 0.01 | -0.03 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 95.00 | 0.75 | 1.05 | 1.00 | % | 1 | 0 | 0.41 | -0.11 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 100.00 | 1.50 | 1.80 | 2.42 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.17 | 0.02 | -0.05 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 105.00 | 2.40 | 2.95 | 2.90 | -1.05 | -26.59% | 11 | 15 | 0.38 | -0.26 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 110.00 | 4.20 | 4.60 | 4.50 | +0.30 | +7.15% | 51 | 32 | 0.37 | -0.38 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 115.00 | 6.50 | 6.90 | 6.80 | +0.50 | +7.94% | 60 | 7 | 0.36 | -0.50 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 120.00 | 8.90 | 9.90 | 9.20 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.63 | 0.03 | -0.06 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 125.00 | 12.10 | 14.20 | % | 0 | 0 | 0.40 | -0.74 | 0.02 | -0.05 | 3/28/2025 4:00:01 PM EST | |||
| 130.00 | 16.00 | 19.20 | % | 0 | 0 | 0.50 | -0.83 | 0.02 | -0.04 | 3/28/2025 4:00:01 PM EST | |||
| 135.00 | 20.60 | 24.00 | % | 0 | 0 | 0.57 | -0.90 | 0.01 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 140.00 | 24.70 | 28.70 | % | 0 | 0 | 0.62 | -0.94 | 0.01 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 145.00 | 30.20 | 33.60 | % | 0 | 0 | 0.68 | -0.96 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST |