Options Chain for OLLIES BARGAIN OUTLET HLDGS IN COM (OLLI) - $75.48 as of 4/24/2024 7:29:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 35.00 | 39.80 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:58 PM EST | |||
| 40.00 | 32.50 | 37.20 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:58 PM EST | |||
| 42.50 | 30.00 | 34.70 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:58 PM EST | |||
| 45.00 | 27.60 | 32.30 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:58 PM EST | |||
| 47.50 | 25.00 | 29.80 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:58 PM EST | |||
| 50.00 | 22.50 | 27.20 | 19.15 | 0.00 | 0.00% | 0 | 5 | 1.58 | 1.00 | 0.00 | -0.01 | 4/3/2024 | 4/24/2024 3:59:58 PM EST |
| 55.00 | 17.60 | 22.40 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:58 PM EST | |||
| 60.00 | 12.50 | 17.20 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:58 PM EST | |||
| 62.50 | 10.80 | 15.00 | 9.10 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.98 | 0.01 | -0.02 | 4/17/2024 | 4/24/2024 3:59:58 PM EST |
| 65.00 | 9.50 | 12.10 | 9.00 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.95 | 0.02 | -0.03 | 4/19/2024 | 4/24/2024 3:59:58 PM EST |
| 67.50 | 7.70 | 9.30 | 7.70 | 0.00 | 0.00% | 0 | 5 | 0.55 | 0.89 | 0.03 | -0.04 | 4/8/2024 | 4/24/2024 3:59:58 PM EST |
| 70.00 | 4.90 | 7.50 | 4.40 | 0.00 | 0.00% | 0 | 33 | 0.23 | 0.81 | 0.04 | -0.05 | 4/22/2024 | 4/24/2024 3:59:58 PM EST |
| 72.50 | 3.70 | 4.00 | 4.15 | 0.00 | 0.00% | 0 | 110 | 0.32 | 0.68 | 0.06 | -0.05 | 4/23/2024 | 4/24/2024 3:59:58 PM EST |
| 75.00 | 2.30 | 2.45 | 2.15 | -0.45 | -17.31% | 5 | 208 | 0.32 | 0.52 | 0.07 | -0.06 | 4/24/2024 | 4/24/2024 3:59:58 PM EST |
| 77.50 | 1.20 | 1.40 | 1.32 | -0.23 | -14.84% | 3 | 842 | 0.31 | 0.35 | 0.06 | -0.05 | 4/24/2024 | 4/24/2024 3:59:58 PM EST |
| 80.00 | 0.60 | 0.80 | 0.67 | -0.08 | -10.67% | 6 | 243 | 0.31 | 0.20 | 0.05 | -0.04 | 4/24/2024 | 4/24/2024 3:59:58 PM EST |
| 82.50 | 0.20 | 0.40 | 0.34 | +0.16 | +88.89% | 6 | 90 | 0.29 | 0.11 | 0.03 | -0.02 | 4/24/2024 | 4/24/2024 3:59:58 PM EST |
| 85.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 82 | 0.29 | 0.05 | 0.02 | -0.01 | 4/23/2024 | 4/24/2024 3:59:58 PM EST |
| 90.00 | 0.00 | 0.05 | 0.01 | -0.17 | -94.45% | 25 | 5 | 0.35 | 0.01 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:58 PM EST |
| 95.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 3:59:58 PM EST |
| 100.00 | 0.00 | 0.05 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.50 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.10 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:58 PM EST | |||
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:58 PM EST | |||
| 42.50 | 0.00 | 1.35 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.90 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:58 PM EST | |||
| 47.50 | 0.00 | 1.35 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:58 PM EST | |||
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:58 PM EST | |||
| 55.00 | 0.00 | 1.20 | 0.13 | 0.00 | 0.00% | 0 | 2 | 1.22 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/24/2024 3:59:58 PM EST |
| 60.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 51 | 1.09 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/24/2024 3:59:58 PM EST |
| 62.50 | 0.00 | 1.10 | 0.12 | 0.00 | 0.00% | 0 | 28 | 0.51 | -0.02 | 0.01 | -0.02 | 4/22/2024 | 4/24/2024 3:59:58 PM EST |
| 65.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 70 | 0.36 | -0.05 | 0.02 | -0.03 | 4/23/2024 | 4/24/2024 3:59:58 PM EST |
| 67.50 | 0.30 | 0.40 | 0.35 | -0.35 | -50.00% | 1 | 47 | 0.35 | -0.11 | 0.03 | -0.04 | 4/24/2024 | 4/24/2024 3:59:58 PM EST |
| 70.00 | 0.65 | 0.75 | 0.70 | +0.05 | +7.70% | 1 | 113 | 0.33 | -0.19 | 0.04 | -0.05 | 4/24/2024 | 4/24/2024 3:59:58 PM EST |
| 72.50 | 1.20 | 1.40 | 1.20 | -0.10 | -7.70% | 10 | 72 | 0.32 | -0.32 | 0.06 | -0.05 | 4/24/2024 | 4/24/2024 3:59:58 PM EST |
| 75.00 | 2.30 | 2.40 | 2.50 | +0.25 | +11.12% | 4 | 639 | 0.31 | -0.48 | 0.07 | -0.06 | 4/24/2024 | 4/24/2024 3:59:58 PM EST |
| 77.50 | 3.60 | 4.00 | 3.50 | -3.76 | -51.80% | 1 | 137 | 0.31 | -0.65 | 0.06 | -0.05 | 4/24/2024 | 4/24/2024 3:59:58 PM EST |
| 80.00 | 5.40 | 5.80 | 6.80 | 0.00 | 0.00% | 0 | 118 | 0.26 | -0.80 | 0.05 | -0.04 | 4/19/2024 | 4/24/2024 3:59:58 PM EST |
| 82.50 | 6.80 | 8.10 | 11.35 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.89 | 0.03 | -0.02 | 4/2/2024 | 4/24/2024 3:59:58 PM EST |
| 85.00 | 8.60 | 10.60 | % | 0 | 0 | 0.43 | -0.95 | 0.02 | -0.01 | 4/24/2024 3:59:58 PM EST | |||
| 90.00 | 13.10 | 17.90 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 95.00 | 18.10 | 22.60 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 100.00 | 23.00 | 27.80 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 105.00 | 28.10 | 32.90 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 110.00 | 33.00 | 37.80 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST |