Options Chain for OLLIES BARGAIN OUTLET HLDGS IN COM (OLLI) - $123.52 as of 10/29/2025 9:06:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 41.50 | 45.70 | 43.60 | % | 0.55 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 85.00 | 36.70 | 40.60 | 38.65 | % | 0.45 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 90.00 | 31.60 | 35.80 | 33.70 | % | 0.37 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 10/29/2025 3:59:57 PM EST | |||
| 95.00 | 26.80 | 30.70 | 28.75 | % | 0.30 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.02 | 10/29/2025 3:59:57 PM EST | |||
| 100.00 | 21.70 | 25.80 | 23.75 | 23.52 | 0.00 | 0.00% | 0.24 | 0 | 8 | 0.90 | 0.97 | 0.00 | -0.03 | 10/21/2025 | 10/29/2025 3:59:57 PM EST |
| 105.00 | 17.20 | 21.30 | 19.25 | % | 0.18 | 0 | 0 | 0.84 | 0.92 | 0.01 | -0.04 | 10/29/2025 3:59:57 PM EST | |||
| 110.00 | 12.60 | 16.70 | 14.65 | 13.65 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.72 | 0.85 | 0.02 | -0.07 | 10/20/2025 | 10/29/2025 3:59:57 PM EST |
| 115.00 | 8.50 | 12.10 | 10.30 | 11.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.36 | 0.76 | 0.02 | -0.09 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 120.00 | 5.40 | 9.10 | 7.25 | 8.17 | 0.00 | 0.00% | 0.06 | 0 | 169 | 0.42 | 0.64 | 0.03 | -0.11 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 125.00 | 3.60 | 6.10 | 4.85 | 4.90 | 0.00 | 0.00% | 0.04 | 0 | 118 | 0.43 | 0.49 | 0.03 | -0.12 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 130.00 | 1.90 | 3.30 | 2.60 | 2.81 | +0.16 | +6.04% | 0.02 | 5 | 1,212 | 0.38 | 0.34 | 0.03 | -0.11 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 135.00 | 0.70 | 2.80 | 1.75 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.41 | 0.21 | 0.03 | -0.08 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 140.00 | 0.05 | 1.15 | 0.60 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.33 | 0.12 | 0.02 | -0.05 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 2.40 | 1.20 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.71 | 0.05 | 0.01 | -0.03 | 10/15/2025 | 10/29/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | 0.02 | 0.00 | -0.01 | 10/17/2025 | 10/29/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.85 | 0.01 | 0.00 | -0.01 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 1.65 | 0.83 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.85 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 10/29/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.02 | 10/29/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.35 | 1.18 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.90 | -0.03 | 0.00 | -0.03 | 10/20/2025 | 10/29/2025 3:59:57 PM EST |
| 105.00 | 0.05 | 1.70 | 0.88 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1,346 | 0.48 | -0.08 | 0.01 | -0.04 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 110.00 | 0.05 | 2.80 | 1.43 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.44 | -0.15 | 0.02 | -0.07 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 115.00 | 1.15 | 3.80 | 2.48 | 2.78 | 0.00 | 0.00% | 0.02 | 0 | 846 | 0.47 | -0.24 | 0.02 | -0.09 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 120.00 | 1.25 | 5.20 | 3.23 | 3.35 | 0.00 | 0.00% | 0.03 | 0 | 292 | 0.39 | -0.36 | 0.03 | -0.11 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 125.00 | 4.50 | 7.20 | 5.85 | 5.40 | 0.00 | 0.00% | 0.05 | 0 | 55 | 0.43 | -0.51 | 0.03 | -0.12 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 130.00 | 6.60 | 10.00 | 8.30 | 14.07 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.35 | -0.66 | 0.03 | -0.11 | 10/24/2025 | 10/29/2025 3:59:57 PM EST |
| 135.00 | 10.60 | 14.60 | 12.60 | 11.50 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.64 | -0.79 | 0.03 | -0.08 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 140.00 | 14.90 | 19.10 | 17.00 | 20.50 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.72 | -0.88 | 0.02 | -0.05 | 10/20/2025 | 10/29/2025 3:59:57 PM EST |
| 145.00 | 19.60 | 23.80 | 21.70 | % | 0.15 | 0 | 0 | 0.72 | -0.95 | 0.01 | -0.03 | 10/29/2025 3:59:57 PM EST | |||
| 150.00 | 24.50 | 28.50 | 26.50 | % | 0.18 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.01 | 10/29/2025 3:59:57 PM EST | |||
| 155.00 | 29.50 | 33.60 | 31.55 | % | 0.20 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 10/29/2025 3:59:57 PM EST | |||
| 160.00 | 34.50 | 38.40 | 36.45 | % | 0.23 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 165.00 | 39.50 | 43.60 | 41.55 | % | 0.25 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 170.00 | 44.50 | 48.40 | 46.45 | % | 0.27 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 175.00 | 49.50 | 53.40 | 51.45 | % | 0.29 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 180.00 | 54.50 | 58.40 | 56.45 | % | 0.31 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 185.00 | 59.50 | 63.40 | 61.45 | % | 0.33 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 190.00 | 64.50 | 68.50 | 66.50 | % | 0.35 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST |