Options Chain for BJS WHSL CLUB HLDGS INC COM (BJ) - $106.99 as of 8/22/2025 7:49:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 41.80 | 43.90 | 42.85 | % | 0.78 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 60.00 | 36.40 | 39.30 | 37.85 | % | 0.63 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 65.00 | 31.30 | 34.50 | 32.90 | % | 0.51 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 70.00 | 26.70 | 29.30 | 28.00 | % | 0.40 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.02 | 8/22/2025 4:00:03 PM EST | |||
| 75.00 | 22.30 | 24.30 | 23.30 | % | 0.31 | 0 | 0 | 0.62 | 0.95 | 0.01 | -0.03 | 8/22/2025 4:00:03 PM EST | |||
| 80.00 | 17.50 | 20.00 | 18.75 | % | 0.23 | 0 | 0 | 0.56 | 0.91 | 0.01 | -0.03 | 8/22/2025 4:00:03 PM EST | |||
| 85.00 | 13.40 | 13.70 | 13.55 | 13.90 | % | 0.16 | 5 | 0 | 0.32 | 0.85 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 4:00:03 PM EST | |
| 90.00 | 9.00 | 9.50 | 9.25 | 9.80 | -9.36 | -48.86% | 0.10 | 7 | 1 | 0.29 | 0.77 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 95.00 | 5.50 | 5.70 | 5.60 | 5.70 | -9.21 | -61.78% | 0.06 | 208 | 1 | 0.27 | 0.63 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 100.00 | 2.95 | 3.10 | 3.03 | 3.40 | -7.36 | -68.41% | 0.03 | 91 | 5 | 0.26 | 0.43 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 105.00 | 1.45 | 1.55 | 1.50 | 1.46 | -5.62 | -79.38% | 0.01 | 281 | 23 | 0.26 | 0.27 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 110.00 | 0.70 | 0.75 | 0.73 | 0.80 | -3.84 | -82.76% | 0.01 | 21 | 88 | 0.27 | 0.18 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 115.00 | 0.25 | 0.45 | 0.35 | 0.35 | -2.30 | -86.80% | 0.00 | 31 | 112 | 0.28 | 0.12 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 120.00 | 0.20 | 0.35 | 0.28 | 0.25 | -1.35 | -84.38% | 0.00 | 253 | 493 | 0.31 | 0.08 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 125.00 | 0.10 | 0.30 | 0.20 | 0.13 | -0.91 | -87.50% | 0.00 | 30 | 261 | 0.34 | 0.05 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 130.00 | 0.10 | 0.60 | 0.35 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.36 | 0.03 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 140.00 | 0.00 | 0.25 | 0.13 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.01 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 155.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 160.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.55 | -0.02 | 0.00 | -0.02 | 8/22/2025 4:00:03 PM EST | |||
| 75.00 | 0.10 | 0.65 | 0.38 | 0.28 | -0.08 | -22.23% | 0.01 | 1 | 13 | 0.42 | -0.05 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 80.00 | 0.35 | 0.85 | 0.60 | 0.50 | -0.10 | -16.67% | 0.01 | 1 | 13 | 0.39 | -0.09 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 85.00 | 0.70 | 0.90 | 0.80 | 0.80 | 0.00 | 0.00% | 0.01 | 15 | 21 | 0.33 | -0.15 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 90.00 | 1.40 | 1.50 | 1.45 | 1.49 | +0.14 | +10.37% | 0.02 | 113 | 6 | 0.29 | -0.23 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 95.00 | 2.80 | 2.95 | 2.88 | 2.88 | +0.77 | +36.50% | 0.03 | 212 | 314 | 0.27 | -0.37 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 100.00 | 5.10 | 5.40 | 5.25 | 5.20 | +1.60 | +44.45% | 0.05 | 28 | 98 | 0.26 | -0.57 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 105.00 | 8.60 | 9.00 | 8.80 | 8.45 | +3.15 | +59.44% | 0.08 | 20 | 19 | 0.26 | -0.73 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 110.00 | 11.70 | 13.70 | 12.70 | 12.30 | +4.50 | +57.70% | 0.12 | 1 | 1 | 0.37 | -0.82 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 115.00 | 16.70 | 18.50 | 17.60 | 17.72 | % | 0.15 | 3 | 0 | 0.41 | -0.88 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 4:00:03 PM EST | |
| 120.00 | 21.60 | 24.20 | 22.90 | 20.70 | +3.90 | +23.22% | 0.19 | 1 | 1 | 0.54 | -0.92 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 125.00 | 26.80 | 28.50 | 27.65 | % | 0.22 | 0 | 0 | 0.54 | -0.95 | 0.01 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 130.00 | 31.30 | 33.90 | 32.60 | % | 0.25 | 0 | 0 | 0.62 | -0.97 | 0.01 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 135.00 | 36.10 | 38.80 | 37.45 | % | 0.28 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 140.00 | 41.20 | 44.10 | 42.65 | % | 0.30 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 145.00 | 46.50 | 48.80 | 47.65 | % | 0.33 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 150.00 | 50.80 | 54.10 | 52.45 | % | 0.35 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 155.00 | 56.00 | 59.20 | 57.60 | % | 0.37 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 160.00 | 60.90 | 64.60 | 62.75 | % | 0.39 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST |