Options Chain for OLLIES BARGAIN OUTLET HLDGS COM (OLLI) - $76.88 as of 9/9/2026 10:48:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 32.50 | 36.00 | 34.25 | % | 0.86 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:59:00 AM EST | |||
| 45.00 | 28.50 | 31.00 | 29.75 | % | 0.66 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 9/9/2026 9:59:00 AM EST | |||
| 50.00 | 23.60 | 26.10 | 24.85 | 22.90 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.09 | 0.99 | 0.00 | -0.01 | 8/28/2026 | 9/9/2026 9:59:00 AM EST |
| 55.00 | 18.90 | 21.30 | 20.10 | 15.80 | 0.00 | 0.00% | 0.37 | 0 | 51 | 0.93 | 0.96 | 0.01 | -0.02 | 7/17/2026 | 9/9/2026 9:59:00 AM EST |
| 60.00 | 14.20 | 16.40 | 15.30 | 12.90 | 0.00 | 0.00% | 0.26 | 0 | 31 | 0.74 | 0.91 | 0.01 | -0.03 | 8/28/2026 | 9/9/2026 9:59:00 AM EST |
| 65.00 | 10.10 | 10.50 | 10.30 | 13.00 | 0.00 | 0.00% | 0.16 | 0 | 30 | 0.65 | 0.82 | 0.02 | -0.05 | 9/4/2026 | 9/9/2026 9:59:00 AM EST |
| 70.00 | 6.50 | 7.50 | 7.00 | 8.10 | 0.00 | 0.00% | 0.10 | 0 | 197 | 0.52 | 0.69 | 0.03 | -0.06 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 75.00 | 3.80 | 5.10 | 4.45 | 5.80 | 0.00 | 0.00% | 0.06 | 0 | 145 | 0.51 | 0.52 | 0.03 | -0.06 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 80.00 | 2.05 | 2.55 | 2.30 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 721 | 0.47 | 0.35 | 0.03 | -0.06 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 85.00 | 1.00 | 1.60 | 1.30 | 1.40 | -0.35 | -20.00% | 0.02 | 1 | 143 | 0.47 | 0.21 | 0.03 | -0.04 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 90.00 | 0.45 | 0.80 | 0.63 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 181 | 0.51 | 0.11 | 0.02 | -0.03 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 95.00 | 0.10 | 1.05 | 0.58 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.52 | 0.06 | 0.01 | -0.02 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 100.00 | 0.05 | 0.75 | 0.40 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.54 | 0.03 | 0.01 | -0.01 | 8/31/2026 | 9/9/2026 9:59:00 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.74 | 0.01 | 0.00 | -0.01 | 9/2/2026 | 9/9/2026 9:59:00 AM EST |
| 110.00 | 0.00 | 1.05 | 0.53 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.88 | 0.01 | 0.00 | 0.00 | 6/17/2026 | 9/9/2026 9:59:00 AM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.93 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 9/9/2026 9:59:00 AM EST |
| 120.00 | 0.00 | 0.90 | 0.45 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1,714 | 0.98 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 9/9/2026 9:59:00 AM EST |
| 125.00 | 0.00 | 0.90 | 0.45 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.05 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 9/9/2026 9:59:00 AM EST |
| 130.00 | 0.00 | 0.85 | 0.43 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.09 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 9/9/2026 9:59:00 AM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 9/9/2026 9:59:00 AM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 22 | 1.17 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:59:00 AM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 20 | 1.22 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:59:00 AM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:59:00 AM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:59:00 AM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/9/2026 9:59:00 AM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.44 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 9:59:00 AM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.23 | 0.00 | 0.00 | -0.01 | 9/2/2026 | 9/9/2026 9:59:00 AM EST |
| 50.00 | 0.05 | 0.20 | 0.13 | 0.41 | +0.26 | +173.34% | 0.00 | 20 | 232 | 0.64 | -0.01 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 55.00 | 0.15 | 0.40 | 0.28 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.59 | -0.04 | 0.01 | -0.02 | 9/4/2026 | 9/9/2026 9:59:00 AM EST |
| 60.00 | 0.35 | 0.70 | 0.53 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 330 | 0.55 | -0.09 | 0.01 | -0.03 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 65.00 | 1.10 | 1.50 | 1.30 | 1.30 | +0.48 | +58.54% | 0.02 | 18 | 144 | 0.49 | -0.18 | 0.02 | -0.05 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 70.00 | 2.30 | 2.90 | 2.60 | 2.50 | +0.58 | +30.21% | 0.04 | 3 | 1,809 | 0.49 | -0.31 | 0.03 | -0.06 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 75.00 | 4.50 | 5.30 | 4.90 | 3.55 | 0.00 | 0.00% | 0.07 | 0 | 68 | 0.46 | -0.48 | 0.03 | -0.06 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 80.00 | 6.50 | 8.50 | 7.50 | 5.85 | -0.35 | -5.65% | 0.09 | 20 | 55 | 0.44 | -0.65 | 0.03 | -0.06 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 85.00 | 10.10 | 12.50 | 11.30 | 10.50 | 0.00 | 0.00% | 0.13 | 0 | 143 | 0.61 | -0.79 | 0.03 | -0.04 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 90.00 | 14.40 | 17.00 | 15.70 | 19.00 | 0.00 | 0.00% | 0.17 | 0 | 71 | 0.69 | -0.89 | 0.02 | -0.03 | 8/28/2026 | 9/9/2026 9:59:00 AM EST |
| 95.00 | 20.10 | 21.80 | 20.95 | 18.86 | 0.00 | 0.00% | 0.22 | 0 | 21 | 0.77 | -0.94 | 0.01 | -0.02 | 8/13/2026 | 9/9/2026 9:59:00 AM EST |
| 100.00 | 24.20 | 26.90 | 25.55 | 24.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.86 | -0.97 | 0.01 | -0.01 | 6/5/2026 | 9/9/2026 9:59:00 AM EST |
| 105.00 | 29.20 | 33.20 | 31.20 | 23.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 6/12/2026 | 9/9/2026 9:59:00 AM EST |
| 110.00 | 34.20 | 38.20 | 36.20 | 27.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.16 | -0.99 | 0.00 | 0.00 | 6/12/2026 | 9/9/2026 9:59:00 AM EST |
| 115.00 | 39.20 | 43.20 | 41.20 | 32.30 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 9/9/2026 9:59:00 AM EST |
| 120.00 | 44.20 | 47.60 | 45.90 | 44.60 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 9/9/2026 9:59:00 AM EST |
| 125.00 | 49.20 | 53.20 | 51.20 | 39.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 9/9/2026 9:59:00 AM EST |
| 130.00 | 54.20 | 58.10 | 56.15 | % | 0.43 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:00 AM EST | |||
| 135.00 | 59.20 | 63.10 | 61.15 | % | 0.45 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:00 AM EST | |||
| 140.00 | 64.20 | 68.10 | 66.15 | % | 0.47 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:00 AM EST | |||
| 145.00 | 69.20 | 73.10 | 71.15 | % | 0.49 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:00 AM EST | |||
| 150.00 | 74.20 | 78.10 | 76.15 | % | 0.51 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:00 AM EST | |||
| 155.00 | 79.20 | 83.20 | 81.20 | % | 0.52 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:00 AM EST | |||
| 160.00 | 84.20 | 87.60 | 85.90 | % | 0.54 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:00 AM EST | |||
| 165.00 | 89.20 | 92.60 | 90.90 | % | 0.55 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:00 AM EST |