Options Chain for OLLIES BARGAIN OUTLET HLDGS COM (OLLI) - $85.40 as of 4/30/2026 12:54:24 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 | 34.80 | 38.90 | 36.85 | % | 0.74 | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 4/30/2026 2:59:02 PM EST | |||
| 55.00 | 29.90 | 33.20 | 31.55 | % | 0.57 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.01 | 4/30/2026 2:59:02 PM EST | |||
| 60.00 | 25.00 | 28.40 | 26.70 | % | 0.45 | 0 | 0 | 0.89 | 0.95 | 0.00 | -0.02 | 4/30/2026 2:59:02 PM EST | |||
| 65.00 | 20.30 | 23.60 | 21.95 | % | 0.34 | 0 | 0 | 0.77 | 0.93 | 0.01 | -0.03 | 4/30/2026 2:59:02 PM EST | |||
| 70.00 | 16.30 | 19.00 | 17.65 | 23.80 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.68 | 0.87 | 0.01 | -0.04 | 4/27/2026 | 4/30/2026 2:59:02 PM EST |
| 75.00 | 12.30 | 14.80 | 13.55 | 16.76 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.46 | 0.80 | 0.02 | -0.05 | 4/21/2026 | 4/30/2026 2:59:02 PM EST |
| 80.00 | 9.50 | 10.60 | 10.05 | 11.95 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.52 | 0.70 | 0.02 | -0.06 | 4/28/2026 | 4/30/2026 2:59:02 PM EST |
| 85.00 | 6.50 | 7.40 | 6.95 | 6.82 | +0.27 | +4.13% | 0.08 | 2 | 47 | 0.47 | 0.59 | 0.03 | -0.07 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 90.00 | 4.40 | 4.90 | 4.65 | 4.77 | +0.47 | +10.93% | 0.05 | 1,540 | 181 | 0.47 | 0.45 | 0.03 | -0.06 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 95.00 | 2.75 | 3.20 | 2.98 | 2.60 | -0.20 | -7.15% | 0.03 | 10 | 302 | 0.45 | 0.33 | 0.03 | -0.06 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 100.00 | 1.40 | 2.00 | 1.70 | 1.75 | +0.01 | +0.58% | 0.02 | 4 | 14 | 0.45 | 0.22 | 0.02 | -0.05 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 105.00 | 0.80 | 1.20 | 1.00 | 0.97 | -0.13 | -11.82% | 0.01 | 1,537 | 8 | 0.45 | 0.14 | 0.02 | -0.03 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 110.00 | 0.50 | 0.80 | 0.65 | 0.63 | -0.92 | -59.36% | 0.01 | 60 | 10 | 0.47 | 0.09 | 0.01 | -0.02 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 115.00 | 0.05 | 0.75 | 0.40 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.44 | 0.06 | 0.01 | -0.02 | 4/17/2026 | 4/30/2026 2:59:02 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.61 | 0.03 | 0.00 | -0.01 | 4/17/2026 | 4/30/2026 2:59:02 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 439 | 0.66 | 0.02 | 0.00 | -0.01 | 4/28/2026 | 4/30/2026 2:59:02 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.71 | 0.01 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:02 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:02 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:02 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 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 4/30/2026 2:59:02 PM EST | |||
| 55.00 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 1.08 | -0.01 | 0.00 | -0.01 | 4/30/2026 2:59:02 PM EST | |||
| 60.00 | 0.05 | 0.65 | 0.35 | % | 0.01 | 0 | 0 | 0.58 | -0.04 | 0.00 | -0.02 | 4/30/2026 2:59:02 PM EST | |||
| 65.00 | 0.50 | 1.20 | 0.85 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.62 | -0.07 | 0.01 | -0.03 | 4/29/2026 | 4/30/2026 2:59:02 PM EST |
| 70.00 | 0.90 | 1.45 | 1.18 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.56 | -0.13 | 0.01 | -0.04 | 4/29/2026 | 4/30/2026 2:59:02 PM EST |
| 75.00 | 1.70 | 2.15 | 1.93 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.52 | -0.20 | 0.02 | -0.05 | 4/29/2026 | 4/30/2026 2:59:02 PM EST |
| 80.00 | 2.85 | 3.50 | 3.18 | 3.20 | -0.30 | -8.58% | 0.04 | 4 | 17 | 0.49 | -0.30 | 0.02 | -0.06 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 85.00 | 4.70 | 5.50 | 5.10 | 5.30 | -0.14 | -2.58% | 0.06 | 1 | 31 | 0.47 | -0.41 | 0.03 | -0.07 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 90.00 | 7.20 | 8.10 | 7.65 | 6.50 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.45 | -0.55 | 0.03 | -0.06 | 4/28/2026 | 4/30/2026 2:59:02 PM EST |
| 95.00 | 10.60 | 11.50 | 11.05 | 6.43 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.46 | -0.67 | 0.03 | -0.06 | 4/9/2026 | 4/30/2026 2:59:02 PM EST |
| 100.00 | 13.90 | 16.10 | 15.00 | % | 0.15 | 0 | 0 | 0.46 | -0.78 | 0.02 | -0.05 | 4/30/2026 2:59:02 PM EST | |||
| 105.00 | 18.00 | 20.70 | 19.35 | % | 0.18 | 0 | 0 | 0.65 | -0.86 | 0.02 | -0.03 | 4/30/2026 2:59:02 PM EST | |||
| 110.00 | 22.60 | 25.20 | 23.90 | % | 0.22 | 0 | 0 | 0.68 | -0.91 | 0.01 | -0.02 | 4/30/2026 2:59:02 PM EST | |||
| 115.00 | 27.00 | 30.20 | 28.60 | % | 0.25 | 0 | 0 | 0.75 | -0.94 | 0.01 | -0.02 | 4/30/2026 2:59:02 PM EST | |||
| 120.00 | 31.60 | 35.70 | 33.65 | % | 0.28 | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.01 | 4/30/2026 2:59:02 PM EST | |||
| 125.00 | 36.60 | 40.50 | 38.55 | % | 0.31 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.01 | 4/30/2026 2:59:02 PM EST | |||
| 130.00 | 41.60 | 45.80 | 43.70 | % | 0.34 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 4/30/2026 2:59:02 PM EST | |||
| 135.00 | 46.60 | 50.90 | 48.75 | % | 0.36 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:02 PM EST | |||
| 140.00 | 51.60 | 55.70 | 53.65 | % | 0.38 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:02 PM EST |