Options Chain for OLLIES BARGAIN OUTLET HLDGS IN COM (OLLI) - $110.46 as of 12/23/2025 1:47:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 69.90 | 73.60 | 71.75 | 50.80 | 0.00 | 0.00% | 1.91 | 0 | 4 | 3.08 | 1.00 | 0.00 | 0.00 | 2/26/2024 | 12/23/2025 1:59:08 PM EST |
| 40.00 | 67.50 | 71.10 | 69.30 | % | 1.73 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 42.50 | 65.20 | 68.70 | 66.95 | % | 1.58 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 45.00 | 62.90 | 66.20 | 64.55 | % | 1.43 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 47.50 | 60.40 | 63.70 | 62.05 | 34.43 | 0.00 | 0.00% | 1.31 | 0 | 3 | 2.46 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 12/23/2025 1:59:08 PM EST |
| 50.00 | 57.90 | 61.20 | 59.55 | 30.58 | 0.00 | 0.00% | 1.19 | 0 | 2 | 2.33 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 12/23/2025 1:59:08 PM EST |
| 55.00 | 52.80 | 56.20 | 54.50 | % | 0.99 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 60.00 | 47.80 | 51.20 | 49.50 | 23.50 | 0.00 | 0.00% | 0.82 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 12/23/2025 1:59:08 PM EST |
| 62.50 | 45.30 | 48.70 | 47.00 | % | 0.75 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 65.00 | 42.80 | 46.20 | 44.50 | 37.60 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 9/27/2024 | 12/23/2025 1:59:08 PM EST |
| 67.50 | 40.50 | 43.70 | 42.10 | 56.00 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.58 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 12/23/2025 1:59:08 PM EST |
| 70.00 | 38.00 | 41.30 | 39.65 | 52.43 | 0.00 | 0.00% | 0.57 | 0 | 2 | 1.48 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/23/2025 1:59:08 PM EST |
| 72.50 | 35.50 | 38.80 | 37.15 | 44.63 | 0.00 | 0.00% | 0.51 | 0 | 26 | 1.39 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 12/23/2025 1:59:08 PM EST |
| 75.00 | 33.00 | 36.30 | 34.65 | 55.55 | 0.00 | 0.00% | 0.46 | 0 | 10 | 1.32 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 12/23/2025 1:59:08 PM EST |
| 77.50 | 31.10 | 33.80 | 32.45 | 36.00 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.21 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 12/23/2025 1:59:08 PM EST |
| 80.00 | 28.70 | 31.30 | 30.00 | 54.00 | 0.00 | 0.00% | 0.38 | 0 | 12 | 1.13 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 12/23/2025 1:59:08 PM EST |
| 82.50 | 26.10 | 28.80 | 27.45 | 54.69 | 0.00 | 0.00% | 0.33 | 0 | 74 | 1.01 | 1.00 | 0.00 | -0.01 | 6/27/2025 | 12/23/2025 1:59:08 PM EST |
| 85.00 | 22.80 | 26.40 | 24.60 | 53.35 | 0.00 | 0.00% | 0.29 | 0 | 8 | 1.00 | 0.99 | 0.00 | -0.02 | 7/22/2025 | 12/23/2025 1:59:08 PM EST |
| 87.50 | 20.70 | 23.90 | 22.30 | 37.96 | 0.00 | 0.00% | 0.25 | 0 | 17 | 0.91 | 0.98 | 0.00 | -0.03 | 4/2/2025 | 12/23/2025 1:59:08 PM EST |
| 90.00 | 18.60 | 21.50 | 20.05 | 45.85 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.85 | 0.97 | 0.01 | -0.03 | 7/23/2025 | 12/23/2025 1:59:08 PM EST |
| 92.50 | 16.40 | 19.10 | 17.75 | 20.73 | 0.00 | 0.00% | 0.19 | 0 | 12 | 0.77 | 0.94 | 0.01 | -0.04 | 6/17/2024 | 12/23/2025 1:59:08 PM EST |
| 95.00 | 14.00 | 16.10 | 15.05 | 38.40 | 0.00 | 0.00% | 0.16 | 0 | 252 | 0.62 | 0.92 | 0.01 | -0.05 | 10/3/2025 | 12/23/2025 1:59:08 PM EST |
| 97.50 | 11.90 | 14.40 | 13.15 | 44.78 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.62 | 0.88 | 0.02 | -0.06 | 7/28/2025 | 12/23/2025 1:59:08 PM EST |
| 100.00 | 9.80 | 10.80 | 10.30 | 12.40 | 0.00 | 0.00% | 0.10 | 0 | 54 | 0.35 | 0.83 | 0.02 | -0.07 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 105.00 | 5.80 | 6.50 | 6.15 | 8.14 | 0.00 | 0.00% | 0.06 | 0 | 39 | 0.34 | 0.70 | 0.04 | -0.08 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 110.00 | 3.00 | 3.60 | 3.30 | 3.50 | -1.15 | -24.74% | 0.03 | 1 | 39 | 0.33 | 0.49 | 0.05 | -0.08 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 115.00 | 1.30 | 1.75 | 1.53 | 1.65 | -0.45 | -21.43% | 0.01 | 3 | 272 | 0.33 | 0.29 | 0.04 | -0.07 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 120.00 | 0.50 | 0.75 | 0.63 | 0.65 | -0.42 | -39.26% | 0.01 | 12 | 128 | 0.33 | 0.16 | 0.03 | -0.05 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 125.00 | 0.15 | 1.25 | 0.70 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.40 | 0.08 | 0.02 | -0.04 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.52 | 0.03 | 0.01 | -0.02 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 1.33 | +0.62 | +87.33% | 0.00 | 3 | 100 | 0.45 | 0.02 | 0.00 | -0.01 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 1.28 | +0.93 | +265.72% | 0.00 | 3 | 115 | 0.61 | 0.01 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.74 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:59:08 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 925 | 0.80 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 1:59:08 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.87 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 1:59:08 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.61 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.98 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:59:08 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.04 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 1:59:08 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.09 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 1:59:08 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.14 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 12/23/2025 1:59:08 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/23/2025 1:59:08 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 200.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 12/23/2025 1:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.72 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 12/23/2025 1:59:08 PM EST |
| 40.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.57 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 12/23/2025 1:59:08 PM EST |
| 42.50 | 0.00 | 1.15 | 0.58 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.43 | 0.00 | 0.00 | 0.00 | 6/17/2024 | 12/23/2025 1:59:08 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.30 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 12/23/2025 1:59:08 PM EST |
| 47.50 | 0.00 | 1.15 | 0.58 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.18 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/23/2025 1:59:08 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 111 | 2.06 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 12/23/2025 1:59:08 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.68 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:08 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.49 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 12/23/2025 1:59:08 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 7.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.41 | 0.00 | 0.00 | 0.00 | 2/8/2024 | 12/23/2025 1:59:08 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.32 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/23/2025 1:59:08 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.24 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 12/23/2025 1:59:08 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.17 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/23/2025 1:59:08 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 3.16 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.09 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 12/23/2025 1:59:08 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 1:59:08 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.94 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 12/23/2025 1:59:08 PM EST |
| 80.00 | 0.00 | 0.70 | 0.35 | 0.05 | -0.04 | -44.45% | 0.00 | 1 | 56 | 0.86 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 12/23/2025 1:59:08 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.74 | -0.01 | 0.00 | -0.02 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 87.50 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.53 | -0.02 | 0.00 | -0.03 | 12/11/2025 | 12/23/2025 1:59:08 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.61 | -0.03 | 0.01 | -0.03 | 12/19/2025 | 12/23/2025 1:59:08 PM EST |
| 92.50 | 0.05 | 0.40 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.38 | -0.06 | 0.01 | -0.04 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 95.00 | 0.25 | 0.75 | 0.50 | 0.45 | +0.14 | +45.17% | 0.01 | 1 | 56 | 0.42 | -0.08 | 0.01 | -0.05 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 97.50 | 0.40 | 0.75 | 0.58 | 0.51 | -0.44 | -46.32% | 0.01 | 6 | 52 | 0.37 | -0.12 | 0.02 | -0.06 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 100.00 | 0.65 | 0.90 | 0.78 | 0.60 | -0.02 | -3.23% | 0.01 | 16 | 64 | 0.35 | -0.17 | 0.02 | -0.07 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 105.00 | 1.60 | 2.20 | 1.90 | 1.80 | +0.05 | +2.86% | 0.02 | 46 | 253 | 0.34 | -0.30 | 0.04 | -0.08 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 110.00 | 3.60 | 4.40 | 4.00 | 3.90 | +0.62 | +18.91% | 0.04 | 2 | 189 | 0.30 | -0.51 | 0.05 | -0.08 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 115.00 | 6.90 | 7.60 | 7.25 | 6.05 | 0.00 | 0.00% | 0.06 | 0 | 239 | 0.31 | -0.71 | 0.04 | -0.07 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 120.00 | 9.40 | 12.10 | 10.75 | 12.30 | 0.00 | 0.00% | 0.09 | 0 | 94 | 0.47 | -0.84 | 0.03 | -0.05 | 12/18/2025 | 12/23/2025 1:59:08 PM EST |
| 125.00 | 14.10 | 16.70 | 15.40 | 17.50 | 0.00 | 0.00% | 0.12 | 0 | 81 | 0.52 | -0.92 | 0.02 | -0.04 | 12/18/2025 | 12/23/2025 1:59:08 PM EST |
| 130.00 | 19.10 | 21.90 | 20.50 | 15.50 | 0.00 | 0.00% | 0.16 | 0 | 36 | 0.65 | -0.97 | 0.01 | -0.02 | 12/9/2025 | 12/23/2025 1:59:08 PM EST |
| 135.00 | 24.10 | 27.00 | 25.55 | 19.95 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.75 | -0.98 | 0.00 | -0.01 | 12/9/2025 | 12/23/2025 1:59:08 PM EST |
| 140.00 | 29.10 | 32.50 | 30.80 | 25.39 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.91 | -0.99 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 1:59:08 PM EST |
| 145.00 | 34.10 | 37.30 | 35.70 | 48.45 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/25/2024 | 12/23/2025 1:59:08 PM EST |
| 150.00 | 39.10 | 43.00 | 41.05 | 20.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 12/23/2025 1:59:08 PM EST |
| 155.00 | 44.10 | 48.00 | 46.05 | % | 0.30 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 160.00 | 49.10 | 53.00 | 51.05 | % | 0.32 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 165.00 | 54.10 | 58.00 | 56.05 | % | 0.34 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 170.00 | 59.10 | 63.00 | 61.05 | % | 0.36 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 175.00 | 64.10 | 68.00 | 66.05 | % | 0.38 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 180.00 | 69.10 | 73.00 | 71.05 | % | 0.39 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 185.00 | 74.10 | 78.00 | 76.05 | % | 0.41 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 190.00 | 79.10 | 83.00 | 81.05 | % | 0.43 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 195.00 | 84.10 | 88.00 | 86.05 | % | 0.44 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 200.00 | 89.10 | 93.00 | 91.05 | % | 0.46 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST |