Options Chain for OLLIES BARGAIN OUTLET HLDGS COM (OLLI) - $92.50 as of 4/10/2026 6:35:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 18.90 | 22.30 | 20.60 | % | 0.29 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 75.00 | 14.00 | 16.70 | 15.35 | % | 0.20 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 80.00 | 9.40 | 11.80 | 10.60 | % | 0.13 | 0 | 5 | 1.27 | 0.97 | 0.01 | -0.07 | 4/13/2026 9:58:57 AM EST | |||
| 85.00 | 4.70 | 7.30 | 6.00 | 7.70 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.92 | 0.85 | 0.04 | -0.18 | 3/26/2026 | 4/13/2026 9:58:57 AM EST |
| 90.00 | 1.55 | 2.50 | 2.03 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 195 | 0.51 | 0.58 | 0.08 | -0.24 | 4/9/2026 | 4/13/2026 9:58:57 AM EST |
| 95.00 | 0.05 | 0.75 | 0.40 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 608 | 0.43 | 0.20 | 0.06 | -0.15 | 4/10/2026 | 4/13/2026 9:58:57 AM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 354 | 0.90 | 0.03 | 0.01 | -0.04 | 4/9/2026 | 4/13/2026 9:58:57 AM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.99 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:58:57 AM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.99 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 9:58:57 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.64 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:58:57 AM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 227 | 1.85 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 9:58:57 AM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.28 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 9:58:57 AM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.85 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 9:58:57 AM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 92 | 1.79 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 140.00 | 0.00 | 1.15 | 0.58 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.81 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 9:58:57 AM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 162 | 2.97 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 33 | 3.13 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 155.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 5 | 3.27 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 160.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 26 | 3.41 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:58:57 AM EST |
| 165.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 8 | 3.54 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 170.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 12 | 3.67 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 175.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 180.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 6 | 3.91 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 185.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 190.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 1 | 4.13 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 195.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 2 | 4.24 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 80.00 | 0.05 | 1.15 | 0.60 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.94 | -0.03 | 0.01 | -0.07 | 4/9/2026 | 4/13/2026 9:58:57 AM EST |
| 85.00 | 0.25 | 0.75 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.59 | -0.15 | 0.04 | -0.18 | 4/9/2026 | 4/13/2026 9:58:57 AM EST |
| 90.00 | 1.35 | 2.00 | 1.68 | 2.00 | +0.40 | +25.00% | 0.02 | 1 | 433 | 0.50 | -0.42 | 0.08 | -0.24 | 4/13/2026 | 4/13/2026 9:58:57 AM EST |
| 95.00 | 3.40 | 6.10 | 4.75 | 5.50 | 0.00 | 0.00% | 0.05 | 0 | 506 | 0.88 | -0.80 | 0.06 | -0.15 | 4/10/2026 | 4/13/2026 9:58:57 AM EST |
| 100.00 | 8.60 | 10.70 | 9.65 | 9.84 | -0.26 | -2.58% | 0.10 | 10 | 61 | 1.15 | -0.97 | 0.01 | -0.04 | 4/13/2026 | 4/13/2026 9:58:57 AM EST |
| 105.00 | 13.30 | 15.70 | 14.50 | 14.40 | +2.40 | +20.00% | 0.14 | 230 | 245 | 1.42 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:58:57 AM EST |
| 110.00 | 17.80 | 21.10 | 19.45 | % | 0.18 | 0 | 1 | 1.89 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 115.00 | 22.60 | 26.10 | 24.35 | % | 0.21 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 120.00 | 27.60 | 31.10 | 29.35 | % | 0.24 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 125.00 | 32.60 | 36.30 | 34.45 | % | 0.28 | 0 | 6 | 2.60 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 130.00 | 37.60 | 40.80 | 39.20 | % | 0.30 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 135.00 | 42.60 | 46.10 | 44.35 | % | 0.33 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 140.00 | 47.60 | 51.10 | 49.35 | % | 0.35 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 145.00 | 52.60 | 56.10 | 54.35 | % | 0.37 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 150.00 | 57.60 | 61.10 | 59.35 | % | 0.40 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 155.00 | 62.70 | 66.10 | 64.40 | % | 0.42 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 160.00 | 67.60 | 71.30 | 69.45 | % | 0.43 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 165.00 | 72.70 | 76.10 | 74.40 | % | 0.45 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 170.00 | 77.60 | 81.10 | 79.35 | % | 0.47 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 175.00 | 82.60 | 86.10 | 84.35 | % | 0.48 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 180.00 | 87.60 | 91.10 | 89.35 | % | 0.50 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 185.00 | 92.60 | 96.10 | 94.35 | % | 0.51 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 190.00 | 97.60 | 101.10 | 99.35 | % | 0.52 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 195.00 | 102.60 | 106.10 | 104.35 | % | 0.54 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST |