Options Chain for OLLIES BARGAIN OUTLET HLDGS IN COM (OLLI) - $111.70 as of 5/30/2025 7:06:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 64.60 | 68.50 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 47.50 | 62.10 | 66.00 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 50.00 | 59.60 | 63.50 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 55.00 | 54.70 | 58.50 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 60.00 | 49.70 | 53.50 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 65.00 | 44.80 | 48.60 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 70.00 | 39.70 | 43.50 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 75.00 | 34.70 | 38.80 | 46.60 | 0.00 | 0.00% | 0 | 69 | 1.49 | 1.00 | 0.00 | -0.01 | 12/27/2024 | 5/30/2025 3:59:53 PM EST |
| 80.00 | 29.80 | 33.70 | 15.50 | 0.00 | 0.00% | 0 | 5 | 1.30 | 0.98 | 0.00 | -0.03 | 11/20/2024 | 5/30/2025 3:59:53 PM EST |
| 82.50 | 27.30 | 31.20 | 27.80 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.97 | 0.00 | -0.04 | 4/22/2025 | 5/30/2025 3:59:53 PM EST |
| 85.00 | 25.50 | 27.80 | 19.70 | 0.00 | 0.00% | 0 | 5 | 1.03 | 0.96 | 0.00 | -0.04 | 2/27/2025 | 5/30/2025 3:59:53 PM EST |
| 87.50 | 23.30 | 25.50 | 24.20 | 0.00 | 0.00% | 0 | 3 | 0.89 | 0.95 | 0.01 | -0.05 | 5/2/2025 | 5/30/2025 3:59:53 PM EST |
| 90.00 | 21.20 | 23.30 | 24.11 | 0.00 | 0.00% | 0 | 21 | 0.87 | 0.93 | 0.01 | -0.06 | 4/16/2025 | 5/30/2025 3:59:53 PM EST |
| 92.50 | 18.50 | 21.80 | 23.00 | 0.00 | 0.00% | 0 | 6 | 0.94 | 0.91 | 0.01 | -0.08 | 5/13/2025 | 5/30/2025 3:59:53 PM EST |
| 95.00 | 16.70 | 19.40 | 21.58 | 0.00 | 0.00% | 0 | 43 | 0.64 | 0.88 | 0.01 | -0.09 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 97.50 | 14.90 | 16.50 | 11.10 | 0.00 | 0.00% | 0 | 63 | 0.59 | 0.84 | 0.01 | -0.10 | 5/23/2025 | 5/30/2025 3:59:53 PM EST |
| 100.00 | 12.60 | 14.20 | 13.65 | -0.85 | -5.87% | 1 | 217 | 0.55 | 0.80 | 0.02 | -0.12 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 105.00 | 9.60 | 10.50 | 10.85 | 0.00 | 0.00% | 0 | 170 | 0.58 | 0.70 | 0.02 | -0.14 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 110.00 | 6.70 | 7.50 | 7.30 | 0.00 | 0.00% | 10 | 156 | 0.58 | 0.58 | 0.03 | -0.15 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 115.00 | 4.10 | 4.90 | 4.77 | -0.33 | -6.48% | 15 | 206 | 0.55 | 0.45 | 0.03 | -0.15 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 120.00 | 2.60 | 3.20 | 2.90 | -0.35 | -10.77% | 14 | 324 | 0.55 | 0.32 | 0.02 | -0.13 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 125.00 | 1.55 | 2.15 | 2.30 | +0.44 | +23.66% | 161 | 108 | 0.57 | 0.22 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 130.00 | 0.75 | 1.15 | 1.01 | -0.04 | -3.81% | 2 | 139 | 0.54 | 0.14 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 135.00 | 0.45 | 0.80 | 0.50 | -0.32 | -39.03% | 1 | 75 | 0.56 | 0.08 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 140.00 | 0.25 | 0.55 | 0.30 | -0.05 | -14.29% | 1 | 426 | 0.59 | 0.05 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 145.00 | 0.05 | 0.65 | 0.90 | 0.00 | 0.00% | 0 | 108 | 0.54 | 0.03 | 0.00 | -0.02 | 5/19/2025 | 5/30/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 195 | 0.91 | 0.01 | 0.00 | -0.01 | 5/22/2025 | 5/30/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 1.05 | 0.75 | 0.00 | 0.00% | 0 | 3 | 0.96 | 0.01 | 0.00 | -0.01 | 3/4/2025 | 5/30/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 43 | 0.62 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 141 | 1.06 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/30/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 0.65 | 0.45 | 0.00 | 0.00% | 0 | 32 | 1.04 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/30/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 30 | 1.10 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/30/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.74 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/30/2025 3:59:53 PM EST |
| 47.50 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/30/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.20 | 0.90 | 0.00 | 0.00% | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 5/30/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.70 | 0.75 | 0.00 | 0.00% | 0 | 17 | 1.61 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/30/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/30/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 9 | 1.07 | 0.00 | 0.00 | -0.01 | 5/19/2025 | 5/30/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 6 | 0.98 | 0.00 | 0.00 | -0.01 | 5/19/2025 | 5/30/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.05 | 0.04 | -0.06 | -60.00% | 2 | 828 | 0.61 | -0.02 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 82.50 | 0.05 | 0.40 | 0.12 | -0.63 | -84.00% | 2 | 10 | 0.67 | -0.03 | 0.00 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 85.00 | 0.15 | 0.40 | 0.25 | 0.00 | 0.00% | 4 | 72 | 0.64 | -0.04 | 0.00 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 87.50 | 0.10 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 77 | 0.77 | -0.05 | 0.01 | -0.05 | 5/22/2025 | 5/30/2025 3:59:53 PM EST |
| 90.00 | 0.45 | 1.45 | 0.55 | 0.00 | 0.00% | 0 | 879 | 0.75 | -0.07 | 0.01 | -0.06 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 92.50 | 0.60 | 1.00 | 0.85 | +0.08 | +10.39% | 1 | 58 | 0.64 | -0.09 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 95.00 | 0.85 | 1.50 | 1.15 | +0.10 | +9.53% | 502 | 69 | 0.64 | -0.12 | 0.01 | -0.09 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 97.50 | 1.15 | 1.95 | 1.47 | -0.41 | -21.81% | 1 | 133 | 0.63 | -0.16 | 0.01 | -0.10 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 100.00 | 1.90 | 2.30 | 2.00 | +0.60 | +42.86% | 200 | 583 | 0.63 | -0.20 | 0.02 | -0.12 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 105.00 | 3.10 | 3.50 | 3.38 | +0.28 | +9.04% | 526 | 637 | 0.59 | -0.30 | 0.02 | -0.14 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 110.00 | 5.10 | 6.00 | 5.25 | -0.15 | -2.78% | 6 | 707 | 0.61 | -0.42 | 0.03 | -0.15 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 115.00 | 7.70 | 8.60 | 6.80 | 0.00 | 0.00% | 0 | 97 | 0.59 | -0.55 | 0.03 | -0.15 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 120.00 | 10.60 | 11.80 | 11.60 | +4.90 | +73.14% | 1 | 78 | 0.57 | -0.68 | 0.02 | -0.13 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 125.00 | 13.60 | 16.80 | 10.60 | 0.00 | 0.00% | 0 | 35 | 0.57 | -0.78 | 0.02 | -0.11 | 5/16/2025 | 5/30/2025 3:59:53 PM EST |
| 130.00 | 17.50 | 21.50 | 19.00 | 0.00 | 0.00% | 0 | 9 | 0.57 | -0.86 | 0.02 | -0.08 | 5/15/2025 | 5/30/2025 3:59:53 PM EST |
| 135.00 | 22.10 | 26.00 | 37.60 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.92 | 0.01 | -0.05 | 8/26/2024 | 5/30/2025 3:59:53 PM EST |
| 140.00 | 26.90 | 30.70 | % | 0 | 0 | 0.88 | -0.95 | 0.01 | -0.03 | 5/30/2025 3:59:53 PM EST | |||
| 145.00 | 31.80 | 35.60 | % | 0 | 0 | 0.99 | -0.97 | 0.00 | -0.02 | 5/30/2025 3:59:53 PM EST | |||
| 150.00 | 36.70 | 40.70 | % | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 155.00 | 41.70 | 45.50 | % | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 160.00 | 46.70 | 50.50 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 165.00 | 51.70 | 55.60 | 53.40 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/30/2025 3:59:53 PM EST |
| 170.00 | 56.70 | 60.50 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 175.00 | 61.70 | 65.30 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |