Options Chain for OLLIES BARGAIN OUTLET HLDGS IN COM (OLLI) - $86.53 as of 9/6/2024 4:06:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 30.30 | 34.70 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:47 PM EST | |||
| 60.00 | 25.30 | 29.80 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:47 PM EST | |||
| 65.00 | 20.40 | 24.60 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:47 PM EST | |||
| 70.00 | 15.50 | 19.70 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:47 PM EST | |||
| 75.00 | 10.40 | 14.80 | 13.84 | 0.00 | 0.00% | 0 | 0 | 1.05 | 0.99 | 0.01 | -0.02 | 8/13/2024 | 9/6/2024 3:59:47 PM EST |
| 80.00 | 6.20 | 8.20 | 9.60 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.90 | 0.03 | -0.05 | 8/29/2024 | 9/6/2024 3:59:47 PM EST |
| 82.50 | 3.90 | 5.80 | % | 0 | 0 | 0.64 | 0.81 | 0.04 | -0.07 | 9/6/2024 3:59:47 PM EST | |||
| 85.00 | 3.50 | 3.80 | 3.89 | -0.21 | -5.13% | 10 | 57 | 0.34 | 0.68 | 0.06 | -0.08 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 87.50 | 2.05 | 2.25 | 2.15 | -0.60 | -21.82% | 4 | 25 | 0.32 | 0.51 | 0.07 | -0.09 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 90.00 | 1.05 | 1.15 | 1.25 | -0.46 | -26.91% | 20 | 49 | 0.31 | 0.33 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 92.50 | 0.45 | 0.55 | 0.60 | -0.24 | -28.58% | 57 | 115 | 0.31 | 0.19 | 0.05 | -0.06 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 95.00 | 0.20 | 0.35 | 0.31 | -0.02 | -6.07% | 6 | 154 | 0.33 | 0.09 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 97.50 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 300 | 0.35 | 0.04 | 0.02 | -0.02 | 9/5/2024 | 9/6/2024 3:59:47 PM EST |
| 100.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 237 | 0.39 | 0.02 | 0.01 | -0.01 | 9/5/2024 | 9/6/2024 3:59:47 PM EST |
| 105.00 | 0.00 | 0.15 | 0.05 | -0.05 | -50.00% | 1 | 489 | 0.48 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 110.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 255 | 0.88 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:47 PM EST |
| 115.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 25 | 0.62 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:47 PM EST |
| 120.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 21 | 1.02 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:47 PM EST |
| 125.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 56 | 1.22 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:47 PM EST |
| 130.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 32 | 1.32 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:47 PM EST |
| 135.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 222 | 0.92 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:47 PM EST |
| 140.00 | 0.00 | 1.00 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 150.00 | 0.00 | 0.50 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.04 | 0.00 | 0.00 | -0.01 | 8/19/2024 | 9/6/2024 3:59:47 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 301 | 0.86 | 0.00 | 0.00 | -0.01 | 8/21/2024 | 9/6/2024 3:59:47 PM EST |
| 65.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 11 | 0.91 | 0.00 | 0.00 | -0.01 | 8/13/2024 | 9/6/2024 3:59:47 PM EST |
| 70.00 | 0.00 | 0.45 | 0.07 | 0.00 | 0.00% | 0 | 5 | 0.82 | 0.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:47 PM EST |
| 75.00 | 0.00 | 0.35 | 0.12 | 0.00 | 0.00% | 0 | 261 | 0.58 | -0.01 | 0.01 | -0.02 | 9/3/2024 | 9/6/2024 3:59:47 PM EST |
| 80.00 | 0.25 | 0.35 | 0.35 | +0.10 | +40.00% | 5 | 7,359 | 0.36 | -0.10 | 0.03 | -0.05 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 82.50 | 0.50 | 1.55 | % | 0 | 0 | 0.43 | -0.19 | 0.04 | -0.07 | 9/6/2024 3:59:47 PM EST | |||
| 85.00 | 1.10 | 1.30 | 1.30 | +0.30 | +30.00% | 2 | 170 | 0.33 | -0.32 | 0.06 | -0.08 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 87.50 | 2.10 | 2.25 | 2.27 | +0.37 | +19.48% | 8 | 131 | 0.31 | -0.49 | 0.07 | -0.09 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 90.00 | 3.50 | 3.80 | 3.00 | 0.00 | 0.00% | 0 | 1,077 | 0.30 | -0.67 | 0.07 | -0.08 | 9/5/2024 | 9/6/2024 3:59:47 PM EST |
| 92.50 | 4.00 | 7.70 | 5.45 | -0.45 | -7.63% | 1 | 118 | 0.54 | -0.81 | 0.05 | -0.06 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 95.00 | 5.70 | 9.90 | 7.45 | 0.00 | 0.00% | 0 | 70 | 0.44 | -0.91 | 0.03 | -0.04 | 9/5/2024 | 9/6/2024 3:59:47 PM EST |
| 97.50 | 8.10 | 12.10 | 9.50 | 0.00 | 0.00% | 0 | 122 | 0.80 | -0.96 | 0.02 | -0.02 | 8/29/2024 | 9/6/2024 3:59:47 PM EST |
| 100.00 | 10.50 | 14.80 | 9.00 | 0.00 | 0.00% | 0 | 38 | 0.90 | -0.98 | 0.01 | -0.01 | 8/29/2024 | 9/6/2024 3:59:47 PM EST |
| 105.00 | 15.50 | 19.70 | 11.10 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:47 PM EST |
| 110.00 | 20.60 | 24.70 | 12.20 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:47 PM EST |
| 115.00 | 25.60 | 29.70 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 120.00 | 30.60 | 34.70 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 125.00 | 35.60 | 39.70 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 130.00 | 40.60 | 44.70 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 135.00 | 45.60 | 49.70 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 140.00 | 50.30 | 54.80 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 145.00 | 55.30 | 59.80 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 150.00 | 60.30 | 64.80 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 155.00 | 65.30 | 69.80 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST |