Options Chain for OLLIES BARGAIN OUTLET HLDGS COM (OLLI) - $82.54 as of 5/29/2026 2:57:22 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 | 30.70 | 34.80 | 32.75 | % | 0.66 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 55.00 | 25.80 | 29.70 | 27.75 | % | 0.50 | 0 | 0 | 1.73 | 0.99 | 0.00 | -0.01 | 5/29/2026 1:58:58 PM EST | |||
| 60.00 | 21.20 | 24.00 | 22.60 | 23.11 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.22 | 0.98 | 0.00 | -0.03 | 5/28/2026 | 5/29/2026 1:58:58 PM EST |
| 65.00 | 16.40 | 19.20 | 17.80 | % | 0.27 | 0 | 0 | 1.04 | 0.94 | 0.01 | -0.05 | 5/29/2026 1:58:58 PM EST | |||
| 70.00 | 11.90 | 14.70 | 13.30 | 15.88 | 0.00 | 0.00% | 0.19 | 0 | 20 | 0.91 | 0.87 | 0.02 | -0.08 | 5/28/2026 | 5/29/2026 1:58:58 PM EST |
| 75.00 | 9.30 | 10.10 | 9.70 | 10.50 | 0.00 | 0.00% | 0.13 | 0 | 58 | 0.68 | 0.76 | 0.02 | -0.11 | 5/21/2026 | 5/29/2026 1:58:58 PM EST |
| 80.00 | 6.20 | 6.70 | 6.45 | 6.70 | -0.57 | -7.84% | 0.08 | 15 | 952 | 0.66 | 0.62 | 0.03 | -0.13 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 85.00 | 3.80 | 4.20 | 4.00 | 4.03 | -1.07 | -20.98% | 0.05 | 3 | 824 | 0.65 | 0.46 | 0.03 | -0.13 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 90.00 | 2.05 | 2.40 | 2.23 | 2.16 | -0.18 | -7.70% | 0.02 | 12 | 2,233 | 0.63 | 0.31 | 0.03 | -0.11 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 95.00 | 1.00 | 1.30 | 1.15 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 312 | 0.63 | 0.20 | 0.02 | -0.09 | 5/28/2026 | 5/29/2026 1:58:58 PM EST |
| 100.00 | 0.35 | 0.60 | 0.48 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.59 | 0.11 | 0.02 | -0.06 | 5/28/2026 | 5/29/2026 1:58:58 PM EST |
| 105.00 | 0.15 | 1.55 | 0.85 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1,966 | 0.75 | 0.06 | 0.01 | -0.04 | 5/28/2026 | 5/29/2026 1:58:58 PM EST |
| 110.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.09 | 0.03 | 0.01 | -0.02 | 5/12/2026 | 5/29/2026 1:58:58 PM EST |
| 115.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.18 | 0.02 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 1:58:58 PM EST |
| 120.00 | 0.00 | 1.45 | 0.73 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.26 | 0.01 | 0.00 | -0.01 | 4/17/2026 | 5/29/2026 1:58:58 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 439 | 1.33 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/29/2026 1:58:58 PM EST |
| 130.00 | 0.00 | 1.75 | 0.88 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.51 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:58 PM EST |
| 135.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 140.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 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 | 1.55 | 0.78 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.81 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 1:58:58 PM EST |
| 55.00 | 0.00 | 1.55 | 0.78 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.54 | -0.01 | 0.00 | -0.01 | 5/19/2026 | 5/29/2026 1:58:58 PM EST |
| 60.00 | 0.05 | 0.60 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.81 | -0.02 | 0.00 | -0.03 | 5/26/2026 | 5/29/2026 1:58:58 PM EST |
| 65.00 | 0.35 | 0.80 | 0.58 | 0.55 | -0.05 | -8.34% | 0.01 | 6 | 73 | 0.77 | -0.06 | 0.01 | -0.05 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 70.00 | 0.70 | 1.05 | 0.88 | 1.19 | +0.44 | +58.67% | 0.01 | 1 | 92 | 0.68 | -0.13 | 0.02 | -0.08 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 75.00 | 1.85 | 2.20 | 2.03 | 1.88 | +0.10 | +5.62% | 0.03 | 2 | 64 | 0.68 | -0.24 | 0.02 | -0.11 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 80.00 | 3.60 | 4.00 | 3.80 | 4.10 | +0.85 | +26.16% | 0.05 | 2 | 119 | 0.67 | -0.38 | 0.03 | -0.13 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 85.00 | 6.00 | 6.50 | 6.25 | 6.27 | -0.13 | -2.04% | 0.07 | 2 | 56 | 0.65 | -0.54 | 0.03 | -0.13 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 90.00 | 9.10 | 9.90 | 9.50 | 11.91 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.61 | -0.69 | 0.03 | -0.11 | 5/11/2026 | 5/29/2026 1:58:58 PM EST |
| 95.00 | 12.50 | 15.20 | 13.85 | 20.54 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.64 | -0.80 | 0.02 | -0.09 | 5/12/2026 | 5/29/2026 1:58:58 PM EST |
| 100.00 | 16.80 | 19.60 | 18.20 | % | 0.18 | 0 | 0 | 0.99 | -0.89 | 0.02 | -0.06 | 5/29/2026 1:58:58 PM EST | |||
| 105.00 | 20.80 | 24.10 | 22.45 | % | 0.21 | 0 | 0 | 1.07 | -0.94 | 0.01 | -0.04 | 5/29/2026 1:58:58 PM EST | |||
| 110.00 | 25.30 | 29.50 | 27.40 | % | 0.25 | 0 | 0 | 1.18 | -0.97 | 0.01 | -0.02 | 5/29/2026 1:58:58 PM EST | |||
| 115.00 | 30.30 | 34.50 | 32.40 | % | 0.28 | 0 | 0 | 1.29 | -0.98 | 0.00 | -0.01 | 5/29/2026 1:58:58 PM EST | |||
| 120.00 | 35.40 | 39.50 | 37.45 | % | 0.31 | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.01 | 5/29/2026 1:58:58 PM EST | |||
| 125.00 | 40.40 | 44.50 | 42.45 | % | 0.34 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 130.00 | 45.50 | 49.50 | 47.50 | % | 0.37 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 135.00 | 50.40 | 54.50 | 52.45 | % | 0.39 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 140.00 | 55.40 | 59.50 | 57.45 | % | 0.41 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST |