Options Chain for OLLIES BARGAIN OUTLET HLDGS IN COM (OLLI) - $110.88 as of 5/27/2025 3:24:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 66.90 | 70.60 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 47.50 | 64.40 | 68.30 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 50.00 | 62.00 | 65.60 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 55.00 | 57.20 | 60.70 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 60.00 | 52.00 | 56.20 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 65.00 | 47.00 | 51.10 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 70.00 | 42.10 | 46.20 | % | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.02 | 5/27/2025 2:58:53 PM EST | |||
| 75.00 | 37.30 | 41.30 | % | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.03 | 5/27/2025 2:58:53 PM EST | |||
| 80.00 | 32.50 | 36.50 | % | 0 | 0 | 0.88 | 0.96 | 0.00 | -0.04 | 5/27/2025 2:58:53 PM EST | |||
| 82.50 | 30.60 | 33.50 | % | 0 | 0 | 0.75 | 0.95 | 0.00 | -0.04 | 5/27/2025 2:58:53 PM EST | |||
| 85.00 | 28.30 | 30.80 | % | 0 | 0 | 0.67 | 0.93 | 0.01 | -0.04 | 5/27/2025 2:58:53 PM EST | |||
| 87.50 | 26.10 | 28.70 | % | 0 | 0 | 0.67 | 0.92 | 0.01 | -0.05 | 5/27/2025 2:58:53 PM EST | |||
| 90.00 | 23.70 | 26.40 | 30.50 | 0.00 | 0.00% | 0 | 5 | 0.64 | 0.90 | 0.01 | -0.06 | 5/16/2025 | 5/27/2025 2:58:53 PM EST |
| 92.50 | 21.60 | 24.30 | % | 0 | 0 | 0.63 | 0.87 | 0.01 | -0.06 | 5/27/2025 2:58:53 PM EST | |||
| 95.00 | 19.80 | 21.90 | 20.35 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.84 | 0.01 | -0.07 | 4/16/2025 | 5/27/2025 2:58:53 PM EST |
| 97.50 | 18.40 | 19.80 | 13.70 | 0.00 | 0.00% | 0 | 11 | 0.52 | 0.81 | 0.01 | -0.07 | 3/12/2025 | 5/27/2025 2:58:53 PM EST |
| 100.00 | 16.60 | 17.60 | 19.45 | 0.00 | 0.00% | 0 | 33 | 0.49 | 0.78 | 0.01 | -0.08 | 5/22/2025 | 5/27/2025 2:58:53 PM EST |
| 105.00 | 12.90 | 13.80 | 10.60 | 0.00 | 0.00% | 0 | 55 | 0.49 | 0.71 | 0.02 | -0.08 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 110.00 | 10.10 | 10.70 | 12.05 | 0.00 | 0.00% | 0 | 95 | 0.48 | 0.62 | 0.02 | -0.09 | 5/13/2025 | 5/27/2025 2:58:53 PM EST |
| 115.00 | 7.50 | 8.10 | 7.53 | +2.81 | +59.54% | 14 | 76 | 0.46 | 0.52 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 120.00 | 5.30 | 5.80 | 5.31 | +2.14 | +67.51% | 8 | 433 | 0.46 | 0.42 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 125.00 | 3.60 | 4.10 | 3.77 | -0.98 | -20.64% | 1 | 35 | 0.46 | 0.33 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 130.00 | 2.45 | 2.85 | 2.57 | +1.17 | +83.58% | 1 | 119 | 0.45 | 0.24 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 135.00 | 1.60 | 1.95 | 2.20 | 0.00 | 0.00% | 0 | 48 | 0.45 | 0.17 | 0.01 | -0.05 | 5/22/2025 | 5/27/2025 2:58:53 PM EST |
| 140.00 | 0.95 | 1.45 | 1.00 | 0.00 | 0.00% | 0 | 478 | 0.45 | 0.12 | 0.01 | -0.04 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 145.00 | 0.50 | 1.15 | 1.27 | 0.00 | 0.00% | 0 | 156 | 0.42 | 0.08 | 0.01 | -0.03 | 5/16/2025 | 5/27/2025 2:58:53 PM EST |
| 150.00 | 0.05 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 229 | 0.40 | 0.05 | 0.01 | -0.02 | 5/20/2025 | 5/27/2025 2:58:53 PM EST |
| 155.00 | 0.05 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 20 | 0.44 | 0.03 | 0.00 | -0.01 | 5/1/2025 | 5/27/2025 2:58:53 PM EST |
| 160.00 | 0.05 | 0.55 | 0.65 | 0.00 | 0.00% | 0 | 30 | 0.46 | 0.02 | 0.00 | -0.01 | 5/16/2025 | 5/27/2025 2:58:53 PM EST |
| 165.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 33 | 0.61 | 0.01 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 170.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.01 | 0.00 | 0.00 | 2/18/2025 | 5/27/2025 2:58:53 PM EST |
| 175.00 | 0.00 | 0.75 | 0.57 | 0.00 | 0.00% | 0 | 20 | 0.69 | 0.01 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 2:58:53 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 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 47.50 | 0.00 | 0.60 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 50.00 | 0.00 | 0.65 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/27/2025 2:58:53 PM EST |
| 60.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.00 | 0.00 | -0.01 | 3/11/2025 | 5/27/2025 2:58:53 PM EST |
| 65.00 | 0.00 | 0.75 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | -0.01 | 12/5/2024 | 5/27/2025 2:58:53 PM EST |
| 70.00 | 0.05 | 0.75 | 1.45 | 0.00 | 0.00% | 0 | 4 | 0.70 | -0.01 | 0.00 | -0.02 | 2/21/2025 | 5/27/2025 2:58:53 PM EST |
| 75.00 | 0.05 | 0.40 | 2.05 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.02 | 0.00 | -0.03 | 2/13/2025 | 5/27/2025 2:58:53 PM EST |
| 80.00 | 0.30 | 0.55 | 0.95 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.04 | 0.00 | -0.04 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 82.50 | 0.35 | 1.15 | 3.70 | 0.00 | 0.00% | 0 | 7 | 0.60 | -0.05 | 0.00 | -0.04 | 2/25/2025 | 5/27/2025 2:58:53 PM EST |
| 85.00 | 0.55 | 1.20 | 3.90 | 0.00 | 0.00% | 0 | 22 | 0.58 | -0.07 | 0.01 | -0.04 | 3/17/2025 | 5/27/2025 2:58:53 PM EST |
| 87.50 | 0.90 | 1.30 | 1.55 | 0.00 | 0.00% | 0 | 370 | 0.53 | -0.08 | 0.01 | -0.05 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 90.00 | 1.05 | 1.90 | 2.84 | 0.00 | 0.00% | 0 | 125 | 0.57 | -0.10 | 0.01 | -0.06 | 4/14/2025 | 5/27/2025 2:58:53 PM EST |
| 92.50 | 1.30 | 2.10 | 2.40 | 0.00 | 0.00% | 0 | 22 | 0.55 | -0.13 | 0.01 | -0.06 | 5/2/2025 | 5/27/2025 2:58:53 PM EST |
| 95.00 | 1.30 | 1.90 | 2.70 | 0.00 | 0.00% | 0 | 78 | 0.50 | -0.16 | 0.01 | -0.07 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 97.50 | 1.25 | 2.35 | 3.10 | 0.00 | 0.00% | 0 | 13 | 0.51 | -0.19 | 0.01 | -0.07 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 100.00 | 2.35 | 2.90 | 3.02 | -0.78 | -20.53% | 4 | 341 | 0.50 | -0.22 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 105.00 | 3.80 | 4.30 | 4.80 | -1.50 | -23.81% | 1 | 53 | 0.48 | -0.29 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 110.00 | 5.70 | 6.20 | 6.08 | +0.58 | +10.55% | 2 | 51 | 0.48 | -0.38 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 115.00 | 8.30 | 8.70 | 7.80 | 0.00 | 0.00% | 0 | 51 | 0.46 | -0.48 | 0.02 | -0.09 | 5/21/2025 | 5/27/2025 2:58:53 PM EST |
| 120.00 | 10.80 | 11.60 | 15.00 | 0.00 | 0.00% | 0 | 4 | 0.46 | -0.58 | 0.02 | -0.08 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 125.00 | 13.80 | 15.50 | 10.40 | 0.00 | 0.00% | 0 | 13 | 0.45 | -0.67 | 0.02 | -0.07 | 5/20/2025 | 5/27/2025 2:58:53 PM EST |
| 130.00 | 18.00 | 19.30 | % | 0 | 0 | 0.45 | -0.76 | 0.02 | -0.06 | 5/27/2025 2:58:53 PM EST | |||
| 135.00 | 21.90 | 24.30 | % | 0 | 0 | 0.46 | -0.83 | 0.01 | -0.05 | 5/27/2025 2:58:53 PM EST | |||
| 140.00 | 25.60 | 29.10 | % | 0 | 0 | 0.61 | -0.88 | 0.01 | -0.04 | 5/27/2025 2:58:53 PM EST | |||
| 145.00 | 30.10 | 33.50 | % | 0 | 0 | 0.64 | -0.92 | 0.01 | -0.03 | 5/27/2025 2:58:53 PM EST | |||
| 150.00 | 34.60 | 38.70 | % | 0 | 0 | 0.70 | -0.95 | 0.01 | -0.02 | 5/27/2025 2:58:53 PM EST | |||
| 155.00 | 39.70 | 43.60 | % | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 160.00 | 44.50 | 48.50 | 48.40 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 4/16/2025 | 5/27/2025 2:58:53 PM EST |
| 165.00 | 49.50 | 53.50 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 170.00 | 54.80 | 58.30 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 175.00 | 60.30 | 63.30 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST |