Options Chain for OLLIES BARGAIN OUTLET HLDGS COM (OLLI) - $80.86 as of 6/2/2026 9:53:35 AM 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 | 28.60 | 31.90 | 30.25 | % | 0.60 | 0 | 0 | 1.27 | 0.99 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 55.00 | 24.00 | 26.90 | 25.45 | % | 0.46 | 0 | 0 | 1.09 | 0.97 | 0.00 | -0.01 | 6/2/2026 10:58:53 AM EST | |||
| 60.00 | 19.70 | 22.10 | 20.90 | 23.20 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.93 | 0.93 | 0.01 | -0.02 | 5/28/2026 | 6/2/2026 10:58:53 AM EST |
| 65.00 | 15.50 | 17.80 | 16.65 | 21.36 | 0.00 | 0.00% | 0.26 | 0 | 10 | 0.66 | 0.86 | 0.01 | -0.04 | 5/1/2026 | 6/2/2026 10:58:53 AM EST |
| 70.00 | 11.60 | 13.50 | 12.55 | 11.80 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.62 | 0.77 | 0.02 | -0.05 | 5/26/2026 | 6/2/2026 10:58:53 AM EST |
| 75.00 | 8.10 | 10.00 | 9.05 | 7.46 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.58 | 0.66 | 0.02 | -0.07 | 5/11/2026 | 6/2/2026 10:58:53 AM EST |
| 80.00 | 5.80 | 6.60 | 6.20 | 7.30 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.58 | 0.54 | 0.02 | -0.07 | 6/1/2026 | 6/2/2026 10:58:53 AM EST |
| 85.00 | 3.70 | 4.50 | 4.10 | 4.48 | -0.72 | -13.85% | 0.05 | 1 | 47 | 0.57 | 0.42 | 0.02 | -0.07 | 6/2/2026 | 6/2/2026 10:58:53 AM EST |
| 90.00 | 2.35 | 3.10 | 2.73 | 3.52 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.57 | 0.31 | 0.02 | -0.06 | 6/1/2026 | 6/2/2026 10:58:53 AM EST |
| 95.00 | 1.40 | 2.00 | 1.70 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.58 | 0.22 | 0.02 | -0.05 | 6/1/2026 | 6/2/2026 10:58:53 AM EST |
| 100.00 | 0.60 | 1.70 | 1.15 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.54 | 0.15 | 0.02 | -0.04 | 5/27/2026 | 6/2/2026 10:58:53 AM EST |
| 105.00 | 0.15 | 1.60 | 0.88 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.56 | 0.10 | 0.01 | -0.03 | 5/21/2026 | 6/2/2026 10:58:53 AM EST |
| 110.00 | 0.10 | 0.75 | 0.43 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.53 | 0.06 | 0.01 | -0.02 | 6/1/2026 | 6/2/2026 10:58:53 AM EST |
| 115.00 | 0.00 | 1.70 | 0.85 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.87 | 0.04 | 0.01 | -0.01 | 5/20/2026 | 6/2/2026 10:58:53 AM EST |
| 120.00 | 0.00 | 1.65 | 0.83 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.93 | 0.02 | 0.00 | -0.01 | 5/14/2026 | 6/2/2026 10:58:53 AM EST |
| 125.00 | 0.05 | 0.95 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.69 | 0.01 | 0.00 | -0.01 | 5/29/2026 | 6/2/2026 10:58:53 AM EST |
| 130.00 | 0.00 | 1.20 | 0.60 | 1.00 | +0.31 | +44.93% | 0.00 | 1 | 12 | 0.97 | 0.01 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 10:58:53 AM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.97 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 6/2/2026 10:58:53 AM EST |
| 140.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/2/2026 10:58:53 AM EST |
| 145.00 | 0.00 | 0.70 | 0.35 | 0.33 | % | 0.00 | 1 | 24 | 1.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 10:58:53 AM EST | |
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 28 | 1.05 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 155.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.19 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/2/2026 10:58:53 AM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 170.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 4 | 1.34 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM 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 | 0.05 | 1.65 | 0.85 | % | 0.02 | 0 | 0 | 0.88 | -0.01 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 55.00 | 0.05 | 0.75 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.63 | -0.03 | 0.00 | -0.01 | 5/26/2026 | 6/2/2026 10:58:53 AM EST |
| 60.00 | 0.55 | 1.00 | 0.78 | 0.30 | -0.35 | -53.85% | 0.01 | 2 | 7 | 0.61 | -0.07 | 0.01 | -0.02 | 6/2/2026 | 6/2/2026 10:58:53 AM EST |
| 65.00 | 0.95 | 1.60 | 1.28 | 1.26 | +0.37 | +41.58% | 0.02 | 3 | 13 | 0.59 | -0.14 | 0.01 | -0.04 | 6/2/2026 | 6/2/2026 10:58:53 AM EST |
| 70.00 | 2.05 | 2.65 | 2.35 | 2.40 | +0.49 | +25.66% | 0.03 | 5 | 36 | 0.58 | -0.23 | 0.02 | -0.05 | 6/2/2026 | 6/2/2026 10:58:53 AM EST |
| 75.00 | 3.60 | 4.40 | 4.00 | 3.90 | +0.20 | +5.41% | 0.05 | 3 | 44 | 0.57 | -0.34 | 0.02 | -0.07 | 6/2/2026 | 6/2/2026 10:58:53 AM EST |
| 80.00 | 5.90 | 6.80 | 6.35 | 6.13 | +0.53 | +9.47% | 0.08 | 2 | 48 | 0.58 | -0.46 | 0.02 | -0.07 | 6/2/2026 | 6/2/2026 10:58:53 AM EST |
| 85.00 | 8.70 | 9.80 | 9.25 | 7.70 | 0.00 | 0.00% | 0.11 | 0 | 43 | 0.58 | -0.58 | 0.02 | -0.07 | 5/28/2026 | 6/2/2026 10:58:53 AM EST |
| 90.00 | 11.10 | 13.60 | 12.35 | 10.90 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.52 | -0.69 | 0.02 | -0.06 | 5/29/2026 | 6/2/2026 10:58:53 AM EST |
| 95.00 | 15.10 | 17.70 | 16.40 | 15.75 | 0.00 | 0.00% | 0.17 | 0 | 47 | 0.68 | -0.78 | 0.02 | -0.05 | 5/18/2026 | 6/2/2026 10:58:53 AM EST |
| 100.00 | 19.50 | 22.20 | 20.85 | 18.91 | 0.00 | 0.00% | 0.21 | 0 | 17 | 0.73 | -0.85 | 0.02 | -0.04 | 5/7/2026 | 6/2/2026 10:58:53 AM EST |
| 105.00 | 24.50 | 27.10 | 25.80 | % | 0.25 | 0 | 5 | 0.79 | -0.90 | 0.01 | -0.03 | 6/2/2026 10:58:53 AM EST | |||
| 110.00 | 29.00 | 31.70 | 30.35 | 28.37 | 0.00 | 0.00% | 0.28 | 0 | 20 | 0.85 | -0.94 | 0.01 | -0.02 | 5/22/2026 | 6/2/2026 10:58:53 AM EST |
| 115.00 | 33.70 | 36.90 | 35.30 | 20.87 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.92 | -0.96 | 0.01 | -0.01 | 4/7/2026 | 6/2/2026 10:58:53 AM EST |
| 120.00 | 38.70 | 42.70 | 40.70 | 26.61 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.01 | 4/16/2026 | 6/2/2026 10:58:53 AM EST |
| 125.00 | 43.60 | 47.50 | 45.55 | % | 0.36 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 6/2/2026 10:58:53 AM EST | |||
| 130.00 | 48.60 | 52.40 | 50.50 | 35.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 4/16/2026 | 6/2/2026 10:58:53 AM EST |
| 135.00 | 53.60 | 57.60 | 55.60 | % | 0.41 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 140.00 | 58.60 | 62.60 | 60.60 | % | 0.43 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 145.00 | 63.60 | 66.80 | 65.20 | % | 0.45 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 150.00 | 68.60 | 72.60 | 70.60 | % | 0.47 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 155.00 | 73.60 | 77.60 | 75.60 | % | 0.49 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 160.00 | 78.60 | 82.60 | 80.60 | % | 0.50 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 165.00 | 83.60 | 87.60 | 85.60 | % | 0.52 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 170.00 | 88.60 | 92.60 | 90.60 | % | 0.53 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 175.00 | 93.60 | 97.60 | 95.60 | % | 0.55 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 180.00 | 98.60 | 102.60 | 100.60 | % | 0.56 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST |