Options Chain for OLLIES BARGAIN OUTLET HLDGS IN COM (OLLI) - $131.75 as of 7/25/2025 1:04:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 66.90 | 70.20 | 68.55 | % | 1.05 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 70.00 | 61.90 | 65.30 | 63.60 | % | 0.91 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 75.00 | 56.90 | 60.20 | 58.55 | % | 0.78 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 80.00 | 51.80 | 55.50 | 53.65 | % | 0.67 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 85.00 | 46.90 | 50.50 | 48.70 | % | 0.57 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 90.00 | 42.30 | 45.50 | 43.90 | % | 0.49 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 95.00 | 37.30 | 40.30 | 38.80 | 32.65 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:58:59 AM EST |
| 100.00 | 32.30 | 35.50 | 33.90 | 27.05 | 0.00 | 0.00% | 0.34 | 0 | 5 | 1.05 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:59 AM EST |
| 105.00 | 27.40 | 30.30 | 28.85 | % | 0.27 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.02 | 7/25/2025 11:58:59 AM EST | |||
| 110.00 | 22.60 | 25.40 | 24.00 | 22.90 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.70 | 0.98 | 0.00 | -0.03 | 7/18/2025 | 7/25/2025 11:58:59 AM EST |
| 115.00 | 17.70 | 20.40 | 19.05 | 19.00 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.58 | 0.95 | 0.01 | -0.05 | 6/25/2025 | 7/25/2025 11:58:59 AM EST |
| 120.00 | 13.00 | 14.40 | 13.70 | 10.70 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.53 | 0.89 | 0.01 | -0.07 | 7/7/2025 | 7/25/2025 11:58:59 AM EST |
| 125.00 | 9.40 | 11.20 | 10.30 | 9.56 | 0.00 | 0.00% | 0.08 | 0 | 37 | 0.32 | 0.80 | 0.02 | -0.09 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 130.00 | 5.90 | 6.50 | 6.20 | 4.84 | 0.00 | 0.00% | 0.05 | 0 | 42 | 0.35 | 0.66 | 0.03 | -0.10 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 135.00 | 3.30 | 3.60 | 3.45 | 3.96 | +0.56 | +16.48% | 0.03 | 1 | 61 | 0.33 | 0.48 | 0.04 | -0.11 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 140.00 | 1.50 | 1.90 | 1.70 | 1.90 | +0.40 | +26.67% | 0.01 | 6 | 123 | 0.33 | 0.30 | 0.03 | -0.09 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 145.00 | 0.60 | 0.85 | 0.73 | 0.40 | -0.49 | -55.06% | 0.01 | 1 | 84 | 0.32 | 0.17 | 0.02 | -0.07 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 150.00 | 0.20 | 0.40 | 0.30 | 0.40 | -0.40 | -50.00% | 0.00 | 1 | 22 | 0.31 | 0.09 | 0.02 | -0.04 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.46 | 0.04 | 0.01 | -0.02 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.54 | 0.02 | 0.00 | -0.01 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.67 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:59 AM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 70.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 80.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 11:58:59 AM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 100.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.84 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:59 AM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.66 | -0.01 | 0.00 | -0.02 | 7/22/2025 | 7/25/2025 11:58:59 AM EST |
| 110.00 | 0.05 | 0.65 | 0.35 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.48 | -0.02 | 0.00 | -0.03 | 7/17/2025 | 7/25/2025 11:58:59 AM EST |
| 115.00 | 0.25 | 0.40 | 0.33 | 0.32 | -0.16 | -33.34% | 0.00 | 4 | 52 | 0.40 | -0.05 | 0.01 | -0.05 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 120.00 | 0.55 | 0.70 | 0.63 | 0.57 | -0.39 | -40.63% | 0.01 | 9 | 55 | 0.37 | -0.11 | 0.01 | -0.07 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 125.00 | 1.10 | 1.40 | 1.25 | 1.20 | -0.56 | -31.82% | 0.01 | 4 | 38 | 0.34 | -0.20 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 130.00 | 2.55 | 2.85 | 2.70 | 2.47 | -0.13 | -5.00% | 0.02 | 5 | 43 | 0.34 | -0.34 | 0.03 | -0.10 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 135.00 | 4.70 | 5.20 | 4.95 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.33 | -0.52 | 0.04 | -0.11 | 7/21/2025 | 7/25/2025 11:58:59 AM EST |
| 140.00 | 7.70 | 8.60 | 8.15 | % | 0.06 | 0 | 0 | 0.33 | -0.70 | 0.03 | -0.09 | 7/25/2025 11:58:59 AM EST | |||
| 145.00 | 10.80 | 12.80 | 11.80 | % | 0.08 | 0 | 0 | 0.43 | -0.83 | 0.02 | -0.07 | 7/25/2025 11:58:59 AM EST | |||
| 150.00 | 15.30 | 18.10 | 16.70 | % | 0.11 | 0 | 0 | 0.56 | -0.91 | 0.02 | -0.04 | 7/25/2025 11:58:59 AM EST | |||
| 155.00 | 20.10 | 22.90 | 21.50 | % | 0.14 | 0 | 0 | 0.64 | -0.96 | 0.01 | -0.02 | 7/25/2025 11:58:59 AM EST | |||
| 160.00 | 25.10 | 28.50 | 26.80 | % | 0.17 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.01 | 7/25/2025 11:58:59 AM EST | |||
| 165.00 | 29.80 | 33.20 | 31.50 | % | 0.19 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 170.00 | 34.80 | 38.40 | 36.60 | % | 0.22 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 175.00 | 40.20 | 43.30 | 41.75 | % | 0.24 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST |