Options Chain for OLLIES BARGAIN OUTLET HLDGS IN COM (OLLI) - $74.46 as of 4/29/2024 11:22:30 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 34.10 | 38.00 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:59:04 AM EST | |||
| 40.00 | 31.70 | 34.40 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:59:04 AM EST | |||
| 42.50 | 29.40 | 32.50 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:59:04 AM EST | |||
| 45.00 | 27.00 | 30.00 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:59:04 AM EST | |||
| 47.50 | 24.20 | 27.50 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:59:04 AM EST | |||
| 50.00 | 23.10 | 23.80 | 19.15 | 0.00 | 0.00% | 0 | 5 | 1.11 | 1.00 | 0.00 | -0.01 | 4/3/2024 | 4/29/2024 11:59:04 AM EST |
| 55.00 | 18.20 | 19.00 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:59:04 AM EST | |||
| 60.00 | 12.30 | 13.60 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.01 | 4/29/2024 11:59:04 AM EST | |||
| 62.50 | 10.80 | 11.50 | 9.10 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.97 | 0.01 | -0.02 | 4/17/2024 | 4/29/2024 11:59:04 AM EST |
| 65.00 | 8.40 | 8.70 | 9.00 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.93 | 0.02 | -0.03 | 4/19/2024 | 4/29/2024 11:59:04 AM EST |
| 67.50 | 6.20 | 6.50 | 7.70 | 0.00 | 0.00% | 0 | 5 | 0.34 | 0.86 | 0.04 | -0.04 | 4/8/2024 | 4/29/2024 11:59:04 AM EST |
| 70.00 | 4.10 | 4.40 | 4.40 | 0.00 | 0.00% | 0 | 33 | 0.33 | 0.74 | 0.06 | -0.06 | 4/22/2024 | 4/29/2024 11:59:04 AM EST |
| 72.50 | 2.50 | 2.65 | 2.60 | -0.70 | -21.22% | 3 | 160 | 0.32 | 0.57 | 0.07 | -0.06 | 4/29/2024 | 4/29/2024 11:59:04 AM EST |
| 75.00 | 1.35 | 1.45 | 1.25 | -0.50 | -28.58% | 18 | 206 | 0.32 | 0.38 | 0.07 | -0.06 | 4/29/2024 | 4/29/2024 11:59:04 AM EST |
| 77.50 | 0.55 | 0.70 | 0.65 | -0.26 | -28.58% | 16 | 866 | 0.31 | 0.22 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 11:59:04 AM EST |
| 80.00 | 0.20 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 249 | 0.30 | 0.10 | 0.04 | -0.03 | 4/26/2024 | 4/29/2024 11:59:04 AM EST |
| 82.50 | 0.05 | 0.15 | 0.14 | -0.20 | -58.83% | 1 | 94 | 0.31 | 0.04 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 11:59:04 AM EST |
| 85.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 81 | 0.38 | 0.01 | 0.01 | -0.01 | 4/25/2024 | 4/29/2024 11:59:04 AM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 3 | 47 | 0.44 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 11:59:04 AM EST |
| 95.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 11:59:04 AM EST |
| 100.00 | 0.00 | 0.05 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:04 AM EST | |||
| 105.00 | 0.00 | 0.05 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:04 AM EST | |||
| 110.00 | 0.00 | 0.50 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:04 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.10 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.01 | 4/29/2024 11:59:04 AM EST | |||
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 4/29/2024 11:59:04 AM EST | |||
| 42.50 | 0.00 | 0.10 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 4/29/2024 11:59:04 AM EST | |||
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 4/29/2024 11:59:04 AM EST | |||
| 47.50 | 0.00 | 0.10 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 4/29/2024 11:59:04 AM EST | |||
| 50.00 | 0.00 | 0.10 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 4/29/2024 11:59:04 AM EST | |||
| 55.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 11:59:04 AM EST |
| 60.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 51 | 0.70 | -0.01 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 11:59:04 AM EST |
| 62.50 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 28 | 0.44 | -0.03 | 0.01 | -0.02 | 4/22/2024 | 4/29/2024 11:59:04 AM EST |
| 65.00 | 0.15 | 0.25 | 0.14 | -0.06 | -30.00% | 10 | 70 | 0.38 | -0.07 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 11:59:04 AM EST |
| 67.50 | 0.30 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 46 | 0.35 | -0.14 | 0.04 | -0.04 | 4/24/2024 | 4/29/2024 11:59:04 AM EST |
| 70.00 | 0.75 | 0.90 | 0.75 | +0.11 | +17.19% | 10 | 119 | 0.34 | -0.26 | 0.06 | -0.06 | 4/29/2024 | 4/29/2024 11:59:04 AM EST |
| 72.50 | 1.55 | 1.70 | 1.32 | 0.00 | 0.00% | 0 | 76 | 0.32 | -0.43 | 0.07 | -0.06 | 4/26/2024 | 4/29/2024 11:59:04 AM EST |
| 75.00 | 2.85 | 3.10 | 3.30 | +0.85 | +34.70% | 14 | 635 | 0.32 | -0.62 | 0.07 | -0.06 | 4/29/2024 | 4/29/2024 11:59:04 AM EST |
| 77.50 | 4.60 | 4.90 | 3.50 | 0.00 | 0.00% | 0 | 137 | 0.30 | -0.78 | 0.06 | -0.04 | 4/24/2024 | 4/29/2024 11:59:04 AM EST |
| 80.00 | 6.70 | 7.10 | 6.80 | 0.00 | 0.00% | 0 | 118 | 0.39 | -0.90 | 0.04 | -0.03 | 4/19/2024 | 4/29/2024 11:59:04 AM EST |
| 82.50 | 8.90 | 9.50 | 11.35 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.96 | 0.02 | -0.01 | 4/2/2024 | 4/29/2024 11:59:04 AM EST |
| 85.00 | 11.60 | 12.00 | % | 0 | 0 | 0.51 | -0.99 | 0.01 | -0.01 | 4/29/2024 11:59:04 AM EST | |||
| 90.00 | 16.40 | 18.20 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:04 AM EST | |||
| 95.00 | 21.40 | 23.40 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:04 AM EST | |||
| 100.00 | 24.90 | 28.50 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:04 AM EST | |||
| 105.00 | 30.30 | 33.50 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:04 AM EST | |||
| 110.00 | 35.00 | 38.50 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:04 AM EST |