Options Chain for OLLIES BARGAIN OUTLET HLDGS IN COM (OLLI) - $131.53 as of 9/12/2025 9:15:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 79.80 | 83.60 | 81.70 | % | 1.63 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 55.00 | 74.80 | 78.70 | 76.75 | % | 1.40 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 60.00 | 69.80 | 73.70 | 71.75 | % | 1.20 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 65.00 | 64.80 | 68.60 | 66.70 | % | 1.03 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 70.00 | 59.80 | 63.70 | 61.75 | 43.00 | 0.00 | 0.00% | 0.88 | 0 | 1 | 3.61 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 9/12/2025 3:59:58 PM EST |
| 75.00 | 54.80 | 58.60 | 56.70 | 34.40 | 0.00 | 0.00% | 0.76 | 0 | 1 | 3.28 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 9/12/2025 3:59:58 PM EST |
| 80.00 | 49.80 | 53.70 | 51.75 | % | 0.65 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 85.00 | 44.80 | 48.50 | 46.65 | % | 0.55 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 90.00 | 40.00 | 43.70 | 41.85 | % | 0.47 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 95.00 | 34.80 | 38.70 | 36.75 | 38.81 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.15 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:58 PM EST |
| 97.50 | 32.30 | 36.20 | 34.25 | 18.00 | 0.00 | 0.00% | 0.35 | 0 | 6 | 2.02 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 9/12/2025 3:59:58 PM EST |
| 100.00 | 30.10 | 33.50 | 31.80 | 31.41 | +0.91 | +2.99% | 0.32 | 5 | 16 | 1.90 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 105.00 | 24.80 | 28.70 | 26.75 | 28.51 | 0.00 | 0.00% | 0.25 | 0 | 21 | 1.65 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:58 PM EST |
| 110.00 | 19.80 | 23.60 | 21.70 | 18.95 | 0.00 | 0.00% | 0.20 | 0 | 23 | 1.41 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 115.00 | 15.30 | 17.70 | 16.50 | 15.00 | 0.00 | 0.00% | 0.14 | 0 | 151 | 1.04 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:58 PM EST |
| 120.00 | 10.00 | 13.00 | 11.50 | 8.82 | 0.00 | 0.00% | 0.10 | 0 | 67 | 0.84 | 0.98 | 0.01 | -0.02 | 9/9/2025 | 9/12/2025 3:59:58 PM EST |
| 125.00 | 6.30 | 7.80 | 7.05 | 5.99 | 0.00 | 0.00% | 0.06 | 0 | 80 | 0.74 | 0.88 | 0.04 | -0.08 | 9/9/2025 | 9/12/2025 3:59:58 PM EST |
| 130.00 | 1.65 | 3.60 | 2.63 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 420 | 0.23 | 0.62 | 0.07 | -0.14 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 135.00 | 0.60 | 1.30 | 0.95 | 1.10 | -0.20 | -15.39% | 0.01 | 4 | 361 | 0.31 | 0.26 | 0.06 | -0.12 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 140.00 | 0.05 | 0.35 | 0.20 | 0.31 | +0.01 | +3.34% | 0.00 | 7 | 427 | 0.31 | 0.06 | 0.02 | -0.05 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 0.80 | 0.40 | 0.38 | +0.29 | +322.23% | 0.00 | 5 | 99 | 0.39 | 0.01 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 0.30 | 0.15 | 0.10 | +0.07 | +233.34% | 0.00 | 6 | 84 | 0.61 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.60 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.06 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.18 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.79 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 0.90 | 0.45 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.40 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 383 | 0.94 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.48 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 9/12/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.25 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.35 | 0.18 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.41 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 9/12/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 184 | 1.65 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.48 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.11 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.26 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.90 | 0.45 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.66 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:58 PM EST |
| 97.50 | 0.00 | 0.90 | 0.45 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.55 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 9/12/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.95 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,022 | 0.73 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.03 | -0.12 | -80.00% | 0.00 | 3 | 275 | 0.80 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.10 | +0.01 | +11.12% | 0.00 | 3 | 177 | 0.55 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.43 | -0.02 | 0.01 | -0.02 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 125.00 | 0.40 | 0.60 | 0.50 | 0.50 | -0.13 | -20.64% | 0.00 | 3 | 585 | 0.36 | -0.12 | 0.04 | -0.08 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 130.00 | 0.10 | 3.60 | 1.85 | 1.45 | -0.55 | -27.50% | 0.01 | 3 | 370 | 0.34 | -0.38 | 0.07 | -0.14 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 135.00 | 2.35 | 5.40 | 3.88 | 9.70 | 0.00 | 0.00% | 0.03 | 0 | 47 | 0.46 | -0.74 | 0.06 | -0.12 | 9/2/2025 | 9/12/2025 3:59:58 PM EST |
| 140.00 | 6.50 | 10.30 | 8.40 | 12.80 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.66 | -0.94 | 0.02 | -0.05 | 9/9/2025 | 9/12/2025 3:59:58 PM EST |
| 145.00 | 11.50 | 15.10 | 13.30 | 12.67 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 8/19/2025 | 9/12/2025 3:59:58 PM EST |
| 150.00 | 16.50 | 20.00 | 18.25 | 23.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 9/12/2025 3:59:58 PM EST |
| 155.00 | 21.70 | 25.00 | 23.35 | % | 0.15 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 160.00 | 26.40 | 30.30 | 28.35 | % | 0.18 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 165.00 | 31.70 | 35.30 | 33.50 | 27.28 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:58 PM EST |
| 170.00 | 36.50 | 40.30 | 38.40 | % | 0.23 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 175.00 | 41.70 | 45.30 | 43.50 | % | 0.25 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 180.00 | 47.30 | 50.30 | 48.80 | % | 0.27 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST |