Options Chain for BJS WHSL CLUB HLDGS INC COM (BJ) - $92.70 as of 10/3/2025 8:58:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 31.20 | 34.70 | 32.95 | 55.06 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.02 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 10/3/2025 3:59:58 PM EST |
| 65.00 | 26.80 | 29.10 | 27.95 | % | 0.43 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 70.00 | 21.60 | 23.80 | 22.70 | % | 0.32 | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.02 | 10/3/2025 3:59:58 PM EST | |||
| 75.00 | 16.70 | 19.30 | 18.00 | % | 0.24 | 0 | 0 | 0.54 | 0.93 | 0.01 | -0.03 | 10/3/2025 3:59:58 PM EST | |||
| 80.00 | 13.90 | 14.40 | 14.15 | 12.40 | 0.00 | 0.00% | 0.18 | 0 | 16 | 0.40 | 0.86 | 0.02 | -0.04 | 10/1/2025 | 10/3/2025 3:59:58 PM EST |
| 85.00 | 9.90 | 10.20 | 10.05 | 10.02 | +0.92 | +10.11% | 0.12 | 10 | 1,865 | 0.37 | 0.77 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 90.00 | 6.20 | 6.80 | 6.50 | 5.30 | -0.25 | -4.51% | 0.07 | 2 | 9 | 0.35 | 0.63 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 95.00 | 3.80 | 4.10 | 3.95 | 3.86 | +0.80 | +26.15% | 0.04 | 46 | 210 | 0.35 | 0.47 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 100.00 | 1.95 | 2.25 | 2.10 | 1.95 | +0.37 | +23.42% | 0.02 | 125 | 1,116 | 0.33 | 0.30 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 105.00 | 0.95 | 1.15 | 1.05 | 1.07 | +0.31 | +40.79% | 0.01 | 39 | 406 | 0.33 | 0.18 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 110.00 | 0.40 | 0.55 | 0.48 | 0.45 | +0.10 | +28.58% | 0.00 | 5 | 477 | 0.33 | 0.09 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.17 | -0.06 | -26.09% | 0.00 | 10 | 191 | 0.37 | 0.05 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.51 | 0.02 | 0.00 | -0.01 | 10/1/2025 | 10/3/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 1.60 | 0.80 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.68 | 0.01 | 0.00 | 0.00 | 8/22/2025 | 10/3/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 358 | 0.66 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.63 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/3/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.76 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.81 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/3/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.85 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/3/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 1.00 | 0.50 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 10/3/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 2.10 | 1.05 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 10/3/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 10/3/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.04 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/3/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.64 | 0.00 | 0.00 | -0.01 | 8/13/2025 | 10/3/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.63 | -0.01 | 0.00 | -0.01 | 7/16/2025 | 10/3/2025 3:59:58 PM EST |
| 70.00 | 0.10 | 0.40 | 0.25 | 0.35 | -0.06 | -14.64% | 0.00 | 1 | 46 | 0.45 | -0.03 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 75.00 | 0.45 | 0.60 | 0.53 | 0.60 | 0.00 | 0.00% | 0.01 | 20 | 29 | 0.44 | -0.07 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 80.00 | 0.90 | 1.05 | 0.98 | 1.19 | -0.06 | -4.80% | 0.01 | 10 | 134 | 0.40 | -0.14 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 85.00 | 1.70 | 1.95 | 1.83 | 1.80 | -0.30 | -14.29% | 0.02 | 21 | 2,263 | 0.38 | -0.23 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 90.00 | 3.10 | 3.50 | 3.30 | 3.30 | -0.40 | -10.82% | 0.04 | 10 | 390 | 0.36 | -0.37 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 95.00 | 5.40 | 5.90 | 5.65 | 6.35 | -0.05 | -0.79% | 0.06 | 12 | 513 | 0.35 | -0.53 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 100.00 | 8.40 | 9.10 | 8.75 | 9.98 | 0.00 | 0.00% | 0.09 | 0 | 222 | 0.34 | -0.70 | 0.03 | -0.04 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 105.00 | 12.70 | 13.20 | 12.95 | 12.80 | 0.00 | 0.00% | 0.12 | 0 | 98 | 0.35 | -0.82 | 0.02 | -0.03 | 9/29/2025 | 10/3/2025 3:59:58 PM EST |
| 110.00 | 16.20 | 18.40 | 17.30 | 19.40 | 0.00 | 0.00% | 0.16 | 0 | 68 | 0.48 | -0.91 | 0.02 | -0.02 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 115.00 | 20.20 | 24.30 | 22.25 | 19.90 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.65 | -0.95 | 0.01 | -0.01 | 9/22/2025 | 10/3/2025 3:59:58 PM EST |
| 120.00 | 25.90 | 29.30 | 27.60 | 23.00 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.73 | -0.98 | 0.00 | -0.01 | 8/22/2025 | 10/3/2025 3:59:58 PM EST |
| 125.00 | 30.20 | 34.30 | 32.25 | 14.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 5/27/2025 | 10/3/2025 3:59:58 PM EST |
| 130.00 | 35.80 | 39.30 | 37.55 | 21.39 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 10/3/2025 3:59:58 PM EST |
| 135.00 | 40.20 | 44.30 | 42.25 | % | 0.31 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 140.00 | 45.30 | 49.30 | 47.30 | % | 0.34 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 145.00 | 51.00 | 54.30 | 52.65 | % | 0.36 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 150.00 | 55.20 | 59.30 | 57.25 | % | 0.38 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 155.00 | 60.20 | 64.30 | 62.25 | % | 0.40 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 160.00 | 65.20 | 69.30 | 67.25 | % | 0.42 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 165.00 | 70.40 | 74.30 | 72.35 | % | 0.44 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 170.00 | 75.30 | 79.30 | 77.30 | % | 0.45 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 175.00 | 80.20 | 84.30 | 82.25 | % | 0.47 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST |