Options Chain for OLLIES BARGAIN OUTLET HLDGS IN COM (OLLI) - $133.52 as of 8/18/2025 11:08:36 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 | 81.90 | 84.70 | 83.30 | % | 1.67 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 8/18/2025 9:58:53 AM EST | |||
| 55.00 | 76.90 | 79.90 | 78.40 | % | 1.43 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/18/2025 9:58:53 AM EST | |||
| 60.00 | 72.00 | 74.90 | 73.45 | % | 1.22 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/18/2025 9:58:53 AM EST | |||
| 65.00 | 67.10 | 69.90 | 68.50 | % | 1.05 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/18/2025 9:58:53 AM EST | |||
| 70.00 | 62.20 | 64.90 | 63.55 | 43.00 | 0.00 | 0.00% | 0.91 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 8/18/2025 9:58:53 AM EST |
| 75.00 | 57.10 | 60.00 | 58.55 | 34.40 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 8/18/2025 9:58:53 AM EST |
| 80.00 | 52.20 | 55.00 | 53.60 | % | 0.67 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/18/2025 9:58:53 AM EST | |||
| 85.00 | 47.40 | 50.00 | 48.70 | % | 0.57 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 8/18/2025 9:58:53 AM EST | |||
| 90.00 | 42.30 | 45.10 | 43.70 | % | 0.49 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.02 | 8/18/2025 9:58:53 AM EST | |||
| 95.00 | 37.60 | 40.40 | 39.00 | 38.81 | 0.00 | 0.00% | 0.41 | 0 | 2 | 0.98 | 0.99 | 0.00 | -0.02 | 8/14/2025 | 8/18/2025 9:58:53 AM EST |
| 97.50 | 35.10 | 37.90 | 36.50 | 18.00 | 0.00 | 0.00% | 0.37 | 0 | 6 | 0.96 | 0.98 | 0.00 | -0.03 | 6/3/2025 | 8/18/2025 9:58:53 AM EST |
| 100.00 | 32.80 | 35.30 | 34.05 | 35.75 | 0.00 | 0.00% | 0.34 | 0 | 17 | 0.95 | 0.97 | 0.00 | -0.04 | 8/11/2025 | 8/18/2025 9:58:53 AM EST |
| 105.00 | 28.20 | 30.70 | 29.45 | 29.79 | 0.00 | 0.00% | 0.28 | 0 | 22 | 0.49 | 0.95 | 0.01 | -0.05 | 8/14/2025 | 8/18/2025 9:58:53 AM EST |
| 110.00 | 24.30 | 25.40 | 24.85 | 24.69 | 0.00 | 0.00% | 0.23 | 0 | 26 | 0.51 | 0.91 | 0.01 | -0.07 | 8/15/2025 | 8/18/2025 9:58:53 AM EST |
| 115.00 | 19.50 | 20.90 | 20.20 | 20.55 | 0.00 | 0.00% | 0.18 | 0 | 149 | 0.52 | 0.86 | 0.01 | -0.09 | 8/14/2025 | 8/18/2025 9:58:53 AM EST |
| 120.00 | 16.00 | 16.50 | 16.25 | 16.45 | 0.00 | 0.00% | 0.14 | 0 | 68 | 0.48 | 0.79 | 0.01 | -0.10 | 8/15/2025 | 8/18/2025 9:58:53 AM EST |
| 125.00 | 12.30 | 13.00 | 12.65 | 15.40 | 0.00 | 0.00% | 0.10 | 0 | 84 | 0.50 | 0.71 | 0.02 | -0.12 | 8/13/2025 | 8/18/2025 9:58:53 AM EST |
| 130.00 | 9.20 | 9.70 | 9.45 | 9.66 | 0.00 | 0.00% | 0.07 | 0 | 163 | 0.46 | 0.61 | 0.02 | -0.12 | 8/15/2025 | 8/18/2025 9:58:53 AM EST |
| 135.00 | 6.60 | 7.00 | 6.80 | 6.90 | -0.15 | -2.13% | 0.05 | 3 | 86 | 0.46 | 0.51 | 0.02 | -0.13 | 8/18/2025 | 8/18/2025 9:58:53 AM EST |
| 140.00 | 4.50 | 5.00 | 4.75 | 5.16 | +0.41 | +8.64% | 0.03 | 5 | 374 | 0.46 | 0.40 | 0.02 | -0.12 | 8/18/2025 | 8/18/2025 9:58:53 AM EST |
| 145.00 | 3.00 | 3.70 | 3.35 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 59 | 0.46 | 0.31 | 0.02 | -0.10 | 8/15/2025 | 8/18/2025 9:58:53 AM EST |
| 150.00 | 1.90 | 2.40 | 2.15 | 2.00 | -0.25 | -11.12% | 0.01 | 1 | 62 | 0.45 | 0.23 | 0.02 | -0.09 | 8/18/2025 | 8/18/2025 9:58:53 AM EST |
| 155.00 | 1.15 | 1.65 | 1.40 | 2.47 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.45 | 0.16 | 0.01 | -0.07 | 8/12/2025 | 8/18/2025 9:58:53 AM EST |
| 160.00 | 0.70 | 1.15 | 0.93 | 0.75 | -0.01 | -1.32% | 0.01 | 1 | 21 | 0.46 | 0.11 | 0.01 | -0.05 | 8/18/2025 | 8/18/2025 9:58:53 AM EST |
| 165.00 | 0.35 | 0.75 | 0.55 | 1.69 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.45 | 0.08 | 0.01 | -0.04 | 8/4/2025 | 8/18/2025 9:58:53 AM EST |
| 170.00 | 0.15 | 0.65 | 0.40 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.46 | 0.05 | 0.01 | -0.03 | 8/15/2025 | 8/18/2025 9:58:53 AM EST |
| 175.00 | 0.05 | 0.50 | 0.28 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.46 | 0.03 | 0.00 | -0.02 | 2/20/2025 | 8/18/2025 9:58:53 AM EST |
| 180.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.50 | 0.02 | 0.00 | -0.01 | 8/8/2025 | 8/18/2025 9:58:53 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 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/18/2025 9:58:53 AM EST | |||
| 55.00 | 0.00 | 0.40 | 0.20 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 8/18/2025 9:58:53 AM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.47 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 8/18/2025 9:58:53 AM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/18/2025 9:58:53 AM EST | |||
| 70.00 | 0.00 | 0.50 | 0.25 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 8/18/2025 9:58:53 AM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.79 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/18/2025 9:58:53 AM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.10 | -66.67% | 0.00 | 4 | 23 | 0.86 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/18/2025 9:58:53 AM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.89 | 0.00 | 0.00 | -0.01 | 8/14/2025 | 8/18/2025 9:58:53 AM EST |
| 90.00 | 0.05 | 0.50 | 0.28 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.68 | -0.01 | 0.00 | -0.02 | 5/23/2025 | 8/18/2025 9:58:53 AM EST |
| 95.00 | 0.10 | 0.60 | 0.35 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.64 | -0.01 | 0.00 | -0.02 | 7/17/2025 | 8/18/2025 9:58:53 AM EST |
| 97.50 | 0.15 | 0.65 | 0.40 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.62 | -0.02 | 0.00 | -0.03 | 6/13/2025 | 8/18/2025 9:58:53 AM EST |
| 100.00 | 0.25 | 0.75 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.61 | -0.03 | 0.00 | -0.04 | 8/15/2025 | 8/18/2025 9:58:53 AM EST |
| 105.00 | 0.55 | 0.80 | 0.68 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 675 | 0.60 | -0.05 | 0.01 | -0.05 | 8/15/2025 | 8/18/2025 9:58:53 AM EST |
| 110.00 | 1.00 | 1.15 | 1.08 | 1.06 | -0.38 | -26.39% | 0.01 | 1 | 108 | 0.54 | -0.09 | 0.01 | -0.07 | 8/18/2025 | 8/18/2025 9:58:53 AM EST |
| 115.00 | 1.50 | 2.00 | 1.75 | 1.73 | -0.07 | -3.89% | 0.02 | 25 | 123 | 0.53 | -0.14 | 0.01 | -0.09 | 8/18/2025 | 8/18/2025 9:58:53 AM EST |
| 120.00 | 2.40 | 3.20 | 2.80 | 2.69 | -0.01 | -0.37% | 0.02 | 2 | 104 | 0.51 | -0.21 | 0.01 | -0.10 | 8/18/2025 | 8/18/2025 9:58:53 AM EST |
| 125.00 | 3.80 | 4.40 | 4.10 | 4.40 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.50 | -0.29 | 0.02 | -0.12 | 8/15/2025 | 8/18/2025 9:58:53 AM EST |
| 130.00 | 5.60 | 6.30 | 5.95 | 5.80 | 0.00 | 0.00% | 0.05 | 0 | 36 | 0.49 | -0.39 | 0.02 | -0.12 | 8/15/2025 | 8/18/2025 9:58:53 AM EST |
| 135.00 | 7.90 | 8.50 | 8.20 | 8.30 | -0.50 | -5.69% | 0.06 | 2 | 31 | 0.49 | -0.49 | 0.02 | -0.13 | 8/18/2025 | 8/18/2025 9:58:53 AM EST |
| 140.00 | 10.80 | 11.90 | 11.35 | 11.08 | -0.27 | -2.38% | 0.08 | 2 | 51 | 0.48 | -0.60 | 0.02 | -0.12 | 8/18/2025 | 8/18/2025 9:58:53 AM EST |
| 145.00 | 14.30 | 15.80 | 15.05 | 16.10 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.49 | -0.69 | 0.02 | -0.10 | 8/15/2025 | 8/18/2025 9:58:53 AM EST |
| 150.00 | 18.20 | 19.80 | 19.00 | 23.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.45 | -0.77 | 0.02 | -0.09 | 7/7/2025 | 8/18/2025 9:58:53 AM EST |
| 155.00 | 22.20 | 23.80 | 23.00 | % | 0.15 | 0 | 0 | 0.52 | -0.84 | 0.01 | -0.07 | 8/18/2025 9:58:53 AM EST | |||
| 160.00 | 25.80 | 28.60 | 27.20 | % | 0.17 | 0 | 0 | 0.55 | -0.89 | 0.01 | -0.05 | 8/18/2025 9:58:53 AM EST | |||
| 165.00 | 31.20 | 33.40 | 32.30 | 32.30 | % | 0.20 | 1 | 0 | 0.60 | -0.92 | 0.01 | -0.04 | 8/18/2025 | 8/18/2025 9:58:53 AM EST | |
| 170.00 | 35.50 | 38.10 | 36.80 | % | 0.22 | 0 | 0 | 0.63 | -0.95 | 0.01 | -0.03 | 8/18/2025 9:58:53 AM EST | |||
| 175.00 | 40.90 | 43.20 | 42.05 | % | 0.24 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.02 | 8/18/2025 9:58:53 AM EST | |||
| 180.00 | 45.40 | 48.10 | 46.75 | % | 0.26 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 8/18/2025 9:58:53 AM EST |