Options Chain for OLLIES BARGAIN OUTLET HLDGS COM (OLLI) - $78.27 as of 6/9/2026 6:31:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 26.30 | 30.10 | 28.20 | % | 0.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 55.00 | 22.50 | 24.60 | 23.55 | % | 0.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 60.00 | 17.50 | 20.10 | 18.80 | 19.68 | +3.68 | +23.00% | 0.31 | 2 | 4 | 1.84 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 65.00 | 12.50 | 14.40 | 13.45 | 15.76 | 0.00 | 0.00% | 0.21 | 0 | 22 | 1.21 | 0.98 | 0.01 | -0.04 | 6/3/2026 | 6/9/2026 3:59:53 PM EST |
| 70.00 | 8.00 | 9.40 | 8.70 | 8.65 | 0.00 | 0.00% | 0.12 | 0 | 35 | 0.86 | 0.91 | 0.02 | -0.10 | 6/8/2026 | 6/9/2026 3:59:53 PM EST |
| 75.00 | 3.90 | 4.80 | 4.35 | 4.90 | 0.00 | 0.00% | 0.06 | 0 | 60 | 0.50 | 0.71 | 0.05 | -0.15 | 6/8/2026 | 6/9/2026 3:59:53 PM EST |
| 80.00 | 1.25 | 2.00 | 1.63 | 1.65 | -0.10 | -5.72% | 0.02 | 11 | 1,682 | 0.49 | 0.40 | 0.07 | -0.15 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 85.00 | 0.20 | 0.75 | 0.48 | 0.65 | 0.00 | 0.00% | 0.01 | 32 | 3,301 | 0.49 | 0.13 | 0.04 | -0.08 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 90.00 | 0.05 | 0.30 | 0.18 | 0.25 | +0.10 | +66.67% | 0.00 | 1 | 3,895 | 0.54 | 0.03 | 0.01 | -0.02 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 393 | 0.78 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 463 | 1.08 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,567 | 0.92 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.94 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.05 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:53 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.15 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 6/9/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 439 | 1.24 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/9/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.33 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 140.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.27 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.02 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 35 | 321 | 0.80 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 35 | 1,217 | 0.65 | -0.02 | 0.01 | -0.04 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 70.00 | 0.25 | 0.60 | 0.43 | 0.30 | -0.05 | -14.29% | 0.01 | 5 | 276 | 0.60 | -0.09 | 0.02 | -0.10 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 75.00 | 0.90 | 1.50 | 1.20 | 0.85 | -0.25 | -22.73% | 0.02 | 5 | 1,717 | 0.51 | -0.29 | 0.05 | -0.15 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 80.00 | 3.30 | 4.00 | 3.65 | 3.60 | 0.00 | 0.00% | 0.05 | 10 | 213 | 0.53 | -0.60 | 0.07 | -0.15 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 85.00 | 6.00 | 7.90 | 6.95 | 7.04 | 0.00 | 0.00% | 0.08 | 0 | 164 | 0.69 | -0.87 | 0.04 | -0.08 | 6/8/2026 | 6/9/2026 3:59:53 PM EST |
| 90.00 | 10.10 | 12.70 | 11.40 | 10.72 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.87 | -0.97 | 0.01 | -0.02 | 6/3/2026 | 6/9/2026 3:59:53 PM EST |
| 95.00 | 15.00 | 17.80 | 16.40 | 15.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:53 PM EST |
| 100.00 | 20.20 | 22.80 | 21.50 | % | 0.21 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 105.00 | 25.30 | 27.80 | 26.55 | % | 0.25 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 110.00 | 30.00 | 33.00 | 31.50 | % | 0.29 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 115.00 | 35.50 | 37.80 | 36.65 | % | 0.32 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 120.00 | 40.30 | 42.80 | 41.55 | % | 0.35 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 125.00 | 45.50 | 48.90 | 47.20 | % | 0.38 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 130.00 | 50.00 | 53.50 | 51.75 | % | 0.40 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 135.00 | 55.00 | 57.60 | 56.30 | % | 0.42 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 140.00 | 60.00 | 62.70 | 61.35 | % | 0.44 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST |