Options Chain for OLLIES BARGAIN OUTLET HLDGS IN COM (OLLI) - $87.56 as of 11/20/2024 8:32:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 38.30 | 42.30 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:19 PM EST | |||
| 50.00 | 35.50 | 39.80 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:19 PM EST | |||
| 55.00 | 30.50 | 35.30 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:19 PM EST | |||
| 60.00 | 25.60 | 29.90 | % | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:19 PM EST | |||
| 65.00 | 20.60 | 25.10 | % | 0 | 0 | 1.11 | 0.96 | 0.00 | -0.02 | 11/20/2024 3:59:19 PM EST | |||
| 70.00 | 16.00 | 20.30 | % | 0 | 0 | 0.95 | 0.92 | 0.01 | -0.04 | 11/20/2024 3:59:19 PM EST | |||
| 75.00 | 11.50 | 16.20 | 15.40 | 0.00 | 0.00% | 0 | 0 | 0.81 | 0.85 | 0.02 | -0.06 | 11/19/2024 | 11/20/2024 3:59:19 PM EST |
| 80.00 | 9.60 | 10.00 | 10.90 | 0.00 | 0.00% | 0 | 10 | 0.52 | 0.74 | 0.02 | -0.08 | 11/19/2024 | 11/20/2024 3:59:19 PM EST |
| 82.50 | 7.90 | 8.20 | 10.60 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.68 | 0.03 | -0.09 | 11/18/2024 | 11/20/2024 3:59:19 PM EST |
| 85.00 | 6.40 | 6.70 | 8.50 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.61 | 0.03 | -0.09 | 11/19/2024 | 11/20/2024 3:59:19 PM EST |
| 87.50 | 5.10 | 5.30 | 5.10 | -4.56 | -47.21% | 13 | 11 | 0.51 | 0.54 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:19 PM EST |
| 90.00 | 3.20 | 4.20 | 3.90 | -1.33 | -25.43% | 23 | 50 | 0.51 | 0.46 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:19 PM EST |
| 92.50 | 3.00 | 3.30 | 2.95 | -1.55 | -34.45% | 11 | 78 | 0.50 | 0.39 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:19 PM EST |
| 95.00 | 2.25 | 2.45 | 2.45 | -0.75 | -23.44% | 7 | 133 | 0.50 | 0.33 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:19 PM EST |
| 97.50 | 1.70 | 1.90 | 1.70 | -1.01 | -37.27% | 14 | 214 | 0.50 | 0.26 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:19 PM EST |
| 100.00 | 1.25 | 1.50 | 1.30 | -0.55 | -29.73% | 5 | 109 | 0.51 | 0.21 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:19 PM EST |
| 105.00 | 0.60 | 0.80 | 0.85 | -0.06 | -6.60% | 3 | 104 | 0.50 | 0.13 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:19 PM EST |
| 110.00 | 0.30 | 0.50 | 0.45 | -0.30 | -40.00% | 2 | 32 | 0.52 | 0.07 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:19 PM EST |
| 115.00 | 0.05 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 20 | 0.51 | 0.04 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 3:59:19 PM EST |
| 120.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.02 | 0.00 | -0.01 | 11/12/2024 | 11/20/2024 3:59:19 PM EST |
| 125.00 | 0.00 | 2.20 | 0.45 | 0.00 | 0.00% | 0 | 5 | 1.10 | 0.01 | 0.00 | -0.01 | 11/7/2024 | 11/20/2024 3:59:19 PM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:19 PM EST | |||
| 135.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 19 | 0.62 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:19 PM EST |
| 140.00 | 0.00 | 0.05 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:19 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 1.90 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:19 PM EST | |||
| 50.00 | 0.00 | 1.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:19 PM EST | |||
| 55.00 | 0.00 | 1.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:19 PM EST | |||
| 60.00 | 0.00 | 2.25 | % | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.01 | 11/20/2024 3:59:19 PM EST | |||
| 65.00 | 0.05 | 0.75 | % | 0 | 0 | 0.66 | -0.04 | 0.00 | -0.02 | 11/20/2024 3:59:19 PM EST | |||
| 70.00 | 0.40 | 0.55 | 0.42 | 0.00 | 0.00% | 0 | 7 | 0.57 | -0.08 | 0.01 | -0.04 | 11/13/2024 | 11/20/2024 3:59:19 PM EST |
| 75.00 | 0.90 | 1.05 | 0.93 | +0.03 | +3.34% | 11 | 28 | 0.52 | -0.15 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:19 PM EST |
| 80.00 | 1.85 | 2.05 | 2.08 | +0.43 | +26.07% | 85 | 7,708 | 0.51 | -0.26 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:19 PM EST |
| 82.50 | 2.60 | 2.80 | 2.80 | +0.70 | +33.34% | 4 | 270 | 0.50 | -0.32 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:19 PM EST |
| 85.00 | 3.50 | 3.80 | 3.50 | +0.51 | +17.06% | 9 | 58 | 0.50 | -0.39 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:19 PM EST |
| 87.50 | 4.70 | 5.00 | 4.70 | +0.70 | +17.50% | 16 | 1,839 | 0.50 | -0.46 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:19 PM EST |
| 90.00 | 6.00 | 6.30 | 6.30 | +1.27 | +25.25% | 94 | 6,018 | 0.49 | -0.54 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:19 PM EST |
| 92.50 | 7.50 | 7.90 | 7.80 | +1.50 | +23.81% | 20 | 97 | 0.49 | -0.61 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:19 PM EST |
| 95.00 | 9.30 | 9.70 | 9.74 | +1.54 | +18.78% | 2 | 775 | 0.49 | -0.67 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:19 PM EST |
| 97.50 | 9.70 | 11.60 | 11.60 | +2.30 | +24.74% | 1 | 293 | 0.54 | -0.74 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:19 PM EST |
| 100.00 | 13.20 | 13.70 | 6.20 | 0.00 | 0.00% | 0 | 94 | 0.48 | -0.79 | 0.02 | -0.07 | 11/11/2024 | 11/20/2024 3:59:19 PM EST |
| 105.00 | 15.80 | 19.60 | 12.50 | 0.00 | 0.00% | 0 | 10 | 0.78 | -0.87 | 0.02 | -0.05 | 11/4/2024 | 11/20/2024 3:59:19 PM EST |
| 110.00 | 20.60 | 24.60 | % | 0 | 0 | 0.89 | -0.93 | 0.01 | -0.03 | 11/20/2024 3:59:19 PM EST | |||
| 115.00 | 25.00 | 29.90 | % | 0 | 0 | 0.99 | -0.96 | 0.01 | -0.02 | 11/20/2024 3:59:19 PM EST | |||
| 120.00 | 30.00 | 34.50 | % | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.01 | 11/20/2024 3:59:19 PM EST | |||
| 125.00 | 35.00 | 39.40 | % | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:19 PM EST | |||
| 130.00 | 40.00 | 44.50 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:19 PM EST | |||
| 135.00 | 45.00 | 49.50 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:19 PM EST | |||
| 140.00 | 50.00 | 54.50 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:19 PM EST |