Options Chain for OLLIES BARGAIN OUTLET HLDGS IN COM (OLLI) - $110.96 as of 5/5/2025 8:50:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 64.30 | 68.20 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 47.50 | 61.80 | 65.70 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 50.00 | 59.30 | 63.20 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 55.00 | 54.50 | 58.30 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 60.00 | 49.80 | 53.40 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 65.00 | 44.60 | 48.50 | % | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 70.00 | 39.70 | 43.70 | % | 0 | 0 | 1.18 | 0.97 | 0.00 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 75.00 | 34.80 | 38.80 | 46.60 | 0.00 | 0.00% | 0 | 69 | 1.05 | 0.96 | 0.00 | -0.04 | 12/27/2024 | 5/5/2025 3:59:49 PM EST |
| 80.00 | 31.10 | 34.00 | 15.50 | 0.00 | 0.00% | 0 | 5 | 0.95 | 0.94 | 0.00 | -0.04 | 11/20/2024 | 5/5/2025 3:59:49 PM EST |
| 82.50 | 27.80 | 31.70 | 27.80 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.93 | 0.01 | -0.05 | 4/22/2025 | 5/5/2025 3:59:49 PM EST |
| 85.00 | 26.10 | 29.30 | 19.70 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.91 | 0.01 | -0.05 | 2/27/2025 | 5/5/2025 3:59:49 PM EST |
| 87.50 | 23.10 | 27.20 | 24.20 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.89 | 0.01 | -0.06 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 90.00 | 22.40 | 24.00 | 27.60 | 0.00 | 0.00% | 0 | 21 | 0.75 | 0.88 | 0.01 | -0.06 | 4/10/2025 | 5/5/2025 3:59:49 PM EST |
| 92.50 | 19.40 | 22.80 | 12.60 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.86 | 0.01 | -0.07 | 2/24/2025 | 5/5/2025 3:59:49 PM EST |
| 95.00 | 18.40 | 20.70 | 18.13 | 0.00 | 0.00% | 0 | 43 | 0.60 | 0.83 | 0.01 | -0.07 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 97.50 | 16.50 | 17.80 | 19.80 | 0.00 | 0.00% | 0 | 57 | 0.55 | 0.79 | 0.01 | -0.08 | 3/27/2025 | 5/5/2025 3:59:49 PM EST |
| 100.00 | 14.60 | 15.10 | 15.60 | +5.45 | +53.70% | 2 | 67 | 0.51 | 0.75 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 105.00 | 11.10 | 12.20 | 8.40 | 0.00 | 0.00% | 0 | 134 | 0.51 | 0.67 | 0.02 | -0.09 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 110.00 | 8.20 | 8.80 | 8.84 | +0.26 | +3.03% | 4 | 127 | 0.48 | 0.57 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 115.00 | 5.80 | 6.30 | 6.50 | +0.34 | +5.52% | 10 | 190 | 0.47 | 0.47 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 120.00 | 3.90 | 4.40 | 4.60 | +1.81 | +64.88% | 4 | 266 | 0.46 | 0.37 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 125.00 | 2.55 | 3.00 | 2.80 | -0.01 | -0.36% | 2 | 54 | 0.46 | 0.28 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 130.00 | 1.60 | 2.00 | 1.22 | 0.00 | 0.00% | 0 | 131 | 0.45 | 0.20 | 0.02 | -0.06 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 135.00 | 0.15 | 1.35 | 1.25 | +0.05 | +4.17% | 1 | 67 | 0.46 | 0.14 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 140.00 | 0.60 | 1.15 | 0.85 | +0.15 | +21.43% | 1 | 410 | 0.47 | 0.10 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 145.00 | 0.35 | 1.45 | 0.85 | 0.00 | 0.00% | 0 | 105 | 0.51 | 0.07 | 0.01 | -0.03 | 3/18/2025 | 5/5/2025 3:59:49 PM EST |
| 150.00 | 0.15 | 0.75 | 1.56 | 0.00 | 0.00% | 0 | 200 | 0.48 | 0.05 | 0.01 | -0.02 | 4/4/2025 | 5/5/2025 3:59:49 PM EST |
| 155.00 | 0.05 | 0.90 | 0.75 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.03 | 0.00 | -0.02 | 3/4/2025 | 5/5/2025 3:59:49 PM EST |
| 160.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 26 | 0.64 | 0.02 | 0.00 | -0.01 | 3/10/2025 | 5/5/2025 3:59:49 PM EST |
| 165.00 | 0.00 | 0.90 | 0.40 | 0.00 | 0.00% | 0 | 141 | 0.71 | 0.01 | 0.00 | -0.01 | 4/10/2025 | 5/5/2025 3:59:49 PM EST |
| 170.00 | 0.00 | 0.65 | 0.45 | 0.00 | 0.00% | 0 | 32 | 0.70 | 0.01 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 3:59:49 PM EST |
| 175.00 | 0.00 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 30 | 0.74 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/5/2025 3:59:49 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 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.43 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/5/2025 3:59:49 PM EST |
| 47.50 | 0.00 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/5/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 2 | 1.24 | 0.00 | 0.00 | -0.01 | 11/14/2024 | 5/5/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 17 | 1.11 | 0.00 | 0.00 | -0.01 | 3/11/2025 | 5/5/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.98 | -0.01 | 0.00 | -0.02 | 3/19/2025 | 5/5/2025 3:59:49 PM EST |
| 70.00 | 0.15 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 10 | 0.76 | -0.03 | 0.00 | -0.03 | 3/18/2025 | 5/5/2025 3:59:49 PM EST |
| 75.00 | 0.20 | 0.80 | 4.40 | 0.00 | 0.00% | 0 | 6 | 0.68 | -0.04 | 0.00 | -0.04 | 8/7/2024 | 5/5/2025 3:59:49 PM EST |
| 80.00 | 0.25 | 1.00 | 1.20 | 0.00 | 0.00% | 0 | 8 | 0.63 | -0.06 | 0.00 | -0.04 | 3/20/2025 | 5/5/2025 3:59:49 PM EST |
| 82.50 | 0.60 | 1.20 | 0.75 | 0.00 | 0.00% | 0 | 10 | 0.64 | -0.07 | 0.01 | -0.05 | 4/23/2025 | 5/5/2025 3:59:49 PM EST |
| 85.00 | 0.80 | 1.25 | 0.87 | -0.18 | -17.15% | 10 | 34 | 0.61 | -0.09 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 87.50 | 1.05 | 2.00 | 1.10 | -0.68 | -38.21% | 1 | 48 | 0.60 | -0.11 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 90.00 | 1.30 | 1.65 | 2.03 | 0.00 | 0.00% | 0 | 246 | 0.57 | -0.12 | 0.01 | -0.06 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 92.50 | 1.55 | 2.50 | 2.80 | 0.00 | 0.00% | 0 | 43 | 0.58 | -0.14 | 0.01 | -0.07 | 3/19/2025 | 5/5/2025 3:59:49 PM EST |
| 95.00 | 2.00 | 2.70 | 3.65 | 0.00 | 0.00% | 0 | 30 | 0.56 | -0.17 | 0.01 | -0.07 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 97.50 | 2.50 | 2.95 | 4.10 | 0.00 | 0.00% | 0 | 58 | 0.54 | -0.21 | 0.01 | -0.08 | 4/29/2025 | 5/5/2025 3:59:49 PM EST |
| 100.00 | 3.10 | 3.50 | 3.27 | -0.11 | -3.26% | 2 | 137 | 0.52 | -0.25 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 105.00 | 4.60 | 5.10 | 4.77 | -0.13 | -2.66% | 2 | 480 | 0.51 | -0.33 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 110.00 | 6.60 | 7.20 | 6.42 | -0.98 | -13.25% | 10 | 481 | 0.50 | -0.43 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 115.00 | 9.20 | 9.80 | 8.60 | -0.90 | -9.48% | 1 | 80 | 0.49 | -0.53 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 120.00 | 12.10 | 13.40 | 18.90 | 0.00 | 0.00% | 0 | 77 | 0.49 | -0.63 | 0.02 | -0.08 | 4/21/2025 | 5/5/2025 3:59:49 PM EST |
| 125.00 | 15.80 | 17.00 | 17.20 | 0.00 | 0.00% | 0 | 45 | 0.48 | -0.72 | 0.02 | -0.07 | 4/16/2025 | 5/5/2025 3:59:49 PM EST |
| 130.00 | 18.30 | 22.10 | 17.70 | 0.00 | 0.00% | 0 | 8 | 0.62 | -0.80 | 0.02 | -0.06 | 12/27/2024 | 5/5/2025 3:59:49 PM EST |
| 135.00 | 23.10 | 25.80 | 37.60 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.86 | 0.01 | -0.05 | 8/26/2024 | 5/5/2025 3:59:49 PM EST |
| 140.00 | 27.40 | 30.10 | % | 0 | 0 | 0.58 | -0.90 | 0.01 | -0.04 | 5/5/2025 3:59:49 PM EST | |||
| 145.00 | 32.20 | 36.10 | % | 0 | 0 | 0.69 | -0.93 | 0.01 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 150.00 | 37.10 | 40.90 | % | 0 | 0 | 0.78 | -0.95 | 0.01 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 155.00 | 42.10 | 46.00 | % | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 160.00 | 47.20 | 51.00 | % | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 165.00 | 52.20 | 56.00 | 53.40 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 4/16/2025 | 5/5/2025 3:59:49 PM EST |
| 170.00 | 57.30 | 61.00 | % | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 175.00 | 62.20 | 66.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST |