Options Chain for OLLIES BARGAIN OUTLET HLDGS IN COM (OLLI) - $112.76 as of 3/31/2025 4:48:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 69.50 | 72.80 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 47.50 | 67.00 | 70.30 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 50.00 | 64.40 | 67.30 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 55.00 | 59.70 | 62.80 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 60.00 | 54.50 | 57.70 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 65.00 | 49.70 | 52.80 | 37.94 | 0.00 | 0.00% | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:58:51 PM EST |
| 70.00 | 44.40 | 47.80 | 38.20 | 0.00 | 0.00% | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:51 PM EST |
| 75.00 | 39.30 | 42.90 | 17.20 | 0.00 | 0.00% | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 3/31/2025 2:58:51 PM EST |
| 77.50 | 37.00 | 40.40 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 80.00 | 34.60 | 37.90 | 30.63 | 0.00 | 0.00% | 0 | 22 | 1.38 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:51 PM EST |
| 82.50 | 32.20 | 34.50 | 18.20 | 0.00 | 0.00% | 0 | 1 | 1.11 | 1.00 | 0.00 | -0.01 | 10/8/2024 | 3/31/2025 2:58:51 PM EST |
| 85.00 | 29.80 | 31.70 | 27.19 | 0.00 | 0.00% | 0 | 2 | 1.06 | 1.00 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 2:58:51 PM EST |
| 87.50 | 27.30 | 29.90 | 10.90 | 0.00 | 0.00% | 0 | 3 | 1.06 | 0.99 | 0.00 | -0.02 | 11/21/2024 | 3/31/2025 2:58:51 PM EST |
| 90.00 | 25.30 | 27.40 | 10.20 | 0.00 | 0.00% | 0 | 21 | 1.00 | 0.98 | 0.00 | -0.03 | 2/21/2025 | 3/31/2025 2:58:51 PM EST |
| 92.50 | 22.20 | 25.10 | 20.90 | 0.00 | 0.00% | 0 | 44 | 0.74 | 0.97 | 0.00 | -0.04 | 3/28/2025 | 3/31/2025 2:58:51 PM EST |
| 95.00 | 20.30 | 22.20 | 13.80 | 0.00 | 0.00% | 0 | 25 | 0.77 | 0.96 | 0.01 | -0.05 | 3/26/2025 | 3/31/2025 2:58:51 PM EST |
| 97.50 | 17.60 | 19.60 | 11.50 | 0.00 | 0.00% | 0 | 201 | 0.72 | 0.94 | 0.01 | -0.06 | 3/26/2025 | 3/31/2025 2:58:51 PM EST |
| 100.00 | 15.80 | 17.70 | 14.20 | +1.10 | +8.40% | 2 | 64 | 0.71 | 0.92 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 105.00 | 11.60 | 12.10 | 11.72 | +1.87 | +18.99% | 4 | 1,596 | 0.44 | 0.85 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 110.00 | 7.70 | 8.00 | 8.20 | +3.52 | +75.22% | 18 | 171 | 0.42 | 0.74 | 0.03 | -0.11 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 115.00 | 4.40 | 4.70 | 4.60 | +1.65 | +55.94% | 38 | 662 | 0.40 | 0.56 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 120.00 | 2.20 | 2.40 | 2.35 | +0.90 | +62.07% | 121 | 261 | 0.39 | 0.36 | 0.04 | -0.11 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 125.00 | 0.95 | 1.10 | 0.95 | +0.30 | +46.16% | 11 | 1,546 | 0.39 | 0.20 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 130.00 | 0.30 | 0.50 | 0.42 | +0.12 | +40.00% | 37 | 204 | 0.39 | 0.09 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 135.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 105 | 0.55 | 0.04 | 0.01 | -0.02 | 3/24/2025 | 3/31/2025 2:58:51 PM EST |
| 140.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 78 | 0.64 | 0.01 | 0.00 | -0.01 | 3/18/2025 | 3/31/2025 2:58:51 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:51 PM EST |
| 150.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 3/31/2025 2:58:51 PM EST |
| 155.00 | 0.00 | 0.90 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 10 | 0.96 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 3/31/2025 2:58:51 PM EST |
| 165.00 | 0.00 | 0.50 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 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 | 0.10 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 47.50 | 0.00 | 0.15 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 50.00 | 0.00 | 0.15 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 60.00 | 0.00 | 0.15 | 0.33 | 0.00 | 0.00% | 0 | 3 | 1.44 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 2:58:51 PM EST |
| 65.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 27 | 1.28 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:51 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 126 | 0.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:51 PM EST |
| 75.00 | 0.00 | 0.10 | 0.04 | -0.46 | -92.00% | 15 | 23 | 0.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 77.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 26 | 1.01 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:51 PM EST |
| 80.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1,632 | 0.94 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:51 PM EST |
| 82.50 | 0.00 | 0.30 | 0.34 | 0.00 | 0.00% | 0 | 12 | 0.90 | 0.00 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 2:58:51 PM EST |
| 85.00 | 0.00 | 0.30 | 0.39 | 0.00 | 0.00% | 0 | 444 | 0.84 | 0.00 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 2:58:51 PM EST |
| 87.50 | 0.00 | 0.25 | 0.11 | -0.24 | -68.58% | 3 | 321 | 0.74 | -0.01 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 90.00 | 0.05 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 113 | 0.64 | -0.02 | 0.00 | -0.03 | 3/26/2025 | 3/31/2025 2:58:51 PM EST |
| 92.50 | 0.05 | 0.45 | 0.22 | 0.00 | 0.00% | 0 | 38 | 0.59 | -0.03 | 0.00 | -0.04 | 3/27/2025 | 3/31/2025 2:58:51 PM EST |
| 95.00 | 0.15 | 0.35 | 0.36 | 0.00 | 0.00% | 0 | 121 | 0.55 | -0.04 | 0.01 | -0.05 | 3/28/2025 | 3/31/2025 2:58:51 PM EST |
| 97.50 | 0.25 | 0.35 | 0.42 | 0.00 | 0.00% | 0 | 261 | 0.52 | -0.06 | 0.01 | -0.06 | 3/28/2025 | 3/31/2025 2:58:51 PM EST |
| 100.00 | 0.35 | 0.45 | 0.60 | 0.00 | 0.00% | 0 | 175 | 0.49 | -0.08 | 0.01 | -0.07 | 3/28/2025 | 3/31/2025 2:58:51 PM EST |
| 105.00 | 0.75 | 0.85 | 0.90 | -0.40 | -30.77% | 18 | 294 | 0.44 | -0.15 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 110.00 | 1.60 | 1.80 | 2.05 | -0.45 | -18.00% | 3 | 213 | 0.41 | -0.26 | 0.03 | -0.11 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 115.00 | 3.30 | 3.60 | 3.73 | -1.07 | -22.30% | 114 | 609 | 0.39 | -0.44 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 120.00 | 5.90 | 6.30 | 6.10 | -1.95 | -24.23% | 42 | 171 | 0.37 | -0.64 | 0.04 | -0.11 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 125.00 | 9.70 | 10.10 | 9.50 | -2.80 | -22.77% | 1 | 19 | 0.38 | -0.80 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 130.00 | 13.60 | 15.50 | % | 0 | 0 | 0.64 | -0.91 | 0.02 | -0.05 | 3/31/2025 2:58:51 PM EST | |||
| 135.00 | 18.60 | 20.30 | % | 0 | 0 | 0.69 | -0.96 | 0.01 | -0.02 | 3/31/2025 2:58:51 PM EST | |||
| 140.00 | 22.90 | 25.50 | 23.60 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 12/27/2024 | 3/31/2025 2:58:51 PM EST |
| 145.00 | 27.30 | 31.20 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 150.00 | 32.60 | 35.80 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 155.00 | 37.60 | 40.40 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 160.00 | 42.80 | 45.60 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 165.00 | 47.50 | 50.70 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 170.00 | 52.90 | 55.50 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 175.00 | 57.70 | 60.20 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST |