Options Chain for OLLIES BARGAIN OUTLET HLDGS IN COM (OLLI) - $109.50 as of 2/20/2026 1:50:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 47.20 | 51.20 | 49.20 | % | 0.82 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 65.00 | 42.00 | 46.20 | 44.10 | % | 0.68 | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 2/20/2026 3:59:59 PM EST | |||
| 70.00 | 37.40 | 40.40 | 38.90 | % | 0.56 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.02 | 2/20/2026 3:59:59 PM EST | |||
| 75.00 | 32.50 | 35.40 | 33.95 | % | 0.45 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.02 | 2/20/2026 3:59:59 PM EST | |||
| 80.00 | 27.70 | 30.50 | 29.10 | % | 0.36 | 0 | 0 | 0.96 | 0.97 | 0.00 | -0.03 | 2/20/2026 3:59:59 PM EST | |||
| 85.00 | 23.00 | 25.90 | 24.45 | % | 0.29 | 0 | 0 | 0.88 | 0.94 | 0.01 | -0.05 | 2/20/2026 3:59:59 PM EST | |||
| 90.00 | 18.40 | 20.80 | 19.60 | % | 0.22 | 0 | 0 | 0.72 | 0.89 | 0.01 | -0.08 | 2/20/2026 3:59:59 PM EST | |||
| 95.00 | 14.30 | 16.60 | 15.45 | % | 0.16 | 0 | 0 | 0.49 | 0.83 | 0.01 | -0.09 | 2/20/2026 3:59:59 PM EST | |||
| 100.00 | 11.00 | 12.30 | 11.65 | 14.57 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.52 | 0.74 | 0.02 | -0.11 | 2/18/2026 | 2/20/2026 3:59:59 PM EST |
| 105.00 | 7.60 | 8.20 | 7.90 | 12.46 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.47 | 0.64 | 0.02 | -0.11 | 2/6/2026 | 2/20/2026 3:59:59 PM EST |
| 110.00 | 4.80 | 5.40 | 5.10 | 5.30 | -1.10 | -17.19% | 0.05 | 4 | 20 | 0.46 | 0.50 | 0.03 | -0.11 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 115.00 | 2.90 | 3.40 | 3.15 | 2.95 | -1.65 | -35.87% | 0.03 | 1 | 33 | 0.45 | 0.37 | 0.03 | -0.10 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 120.00 | 1.65 | 2.15 | 1.90 | 1.85 | -0.51 | -21.61% | 0.02 | 5 | 16 | 0.46 | 0.25 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 125.00 | 0.90 | 1.65 | 1.28 | 1.05 | -0.55 | -34.38% | 0.01 | 11 | 106 | 0.48 | 0.17 | 0.02 | -0.07 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 130.00 | 0.45 | 2.60 | 1.53 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.58 | 0.11 | 0.01 | -0.05 | 2/10/2026 | 2/20/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 2.60 | 1.30 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.82 | 0.06 | 0.01 | -0.03 | 2/17/2026 | 2/20/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.71 | 0.04 | 0.01 | -0.03 | 2/20/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.74 | 0.03 | 0.00 | -0.02 | 2/20/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.80 | 0.02 | 0.00 | -0.01 | 2/20/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.83 | 0.01 | 0.00 | -0.01 | 2/20/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 0.80 | 0.40 | 0.06 | +0.01 | +20.00% | 0.00 | 15 | 10 | 0.88 | 0.01 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 2/20/2026 3:59:59 PM EST | |||
| 70.00 | 0.05 | 1.15 | 0.60 | % | 0.01 | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.02 | 2/20/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.02 | 2/20/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 1.20 | 0.60 | 0.50 | % | 0.01 | 1 | 0 | 0.91 | -0.03 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 3:59:59 PM EST | |
| 85.00 | 0.40 | 1.20 | 0.80 | % | 0.01 | 0 | 0 | 0.68 | -0.06 | 0.01 | -0.05 | 2/20/2026 3:59:59 PM EST | |||
| 90.00 | 0.70 | 1.00 | 0.85 | 0.74 | -0.17 | -18.69% | 0.01 | 1 | 2 | 0.57 | -0.11 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 95.00 | 1.20 | 1.70 | 1.45 | 1.30 | -0.02 | -1.52% | 0.02 | 2 | 8 | 0.53 | -0.17 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 100.00 | 2.10 | 2.65 | 2.38 | 3.10 | +1.05 | +51.22% | 0.02 | 10 | 10 | 0.51 | -0.26 | 0.02 | -0.11 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 105.00 | 3.50 | 4.20 | 3.85 | 3.90 | +0.40 | +11.43% | 0.04 | 2 | 17 | 0.48 | -0.36 | 0.02 | -0.11 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 110.00 | 5.70 | 6.30 | 6.00 | 6.30 | +0.60 | +10.53% | 0.05 | 9 | 37 | 0.46 | -0.50 | 0.03 | -0.11 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 115.00 | 8.70 | 10.20 | 9.45 | 7.90 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.49 | -0.63 | 0.03 | -0.10 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 120.00 | 12.10 | 14.00 | 13.05 | 15.50 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.48 | -0.75 | 0.02 | -0.08 | 1/29/2026 | 2/20/2026 3:59:59 PM EST |
| 125.00 | 15.70 | 18.50 | 17.10 | 12.59 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.64 | -0.83 | 0.02 | -0.07 | 2/12/2026 | 2/20/2026 3:59:59 PM EST |
| 130.00 | 20.40 | 22.90 | 21.65 | % | 0.17 | 0 | 0 | 0.67 | -0.89 | 0.01 | -0.05 | 2/20/2026 3:59:59 PM EST | |||
| 135.00 | 24.90 | 28.20 | 26.55 | % | 0.20 | 0 | 0 | 0.79 | -0.94 | 0.01 | -0.03 | 2/20/2026 3:59:59 PM EST | |||
| 140.00 | 29.90 | 33.10 | 31.50 | % | 0.23 | 0 | 0 | 0.86 | -0.96 | 0.01 | -0.03 | 2/20/2026 3:59:59 PM EST | |||
| 145.00 | 34.40 | 38.30 | 36.35 | % | 0.25 | 0 | 0 | 0.96 | -0.97 | 0.00 | -0.02 | 2/20/2026 3:59:59 PM EST | |||
| 150.00 | 39.20 | 43.40 | 41.30 | % | 0.28 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.01 | 2/20/2026 3:59:59 PM EST | |||
| 155.00 | 44.70 | 48.10 | 46.40 | % | 0.30 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 2/20/2026 3:59:59 PM EST | |||
| 160.00 | 49.90 | 52.90 | 51.40 | % | 0.32 | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 165.00 | 54.80 | 57.80 | 56.30 | % | 0.34 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 170.00 | 59.20 | 63.40 | 61.30 | % | 0.36 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST |