Options Chain for BJS WHSL CLUB HLDGS INC COM (BJ) - $91.31 as of 11/19/2025 8:38:39 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 | 29.50 | 31.90 | 30.70 | 55.06 | 0.00 | 0.00% | 0.51 | 0 | 1 | 3.62 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 11/19/2025 3:59:59 PM EST |
| 65.00 | 24.50 | 27.80 | 26.15 | % | 0.40 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 70.00 | 19.60 | 22.80 | 21.20 | 20.87 | -4.61 | -18.10% | 0.30 | 1 | 1 | 3.33 | 1.00 | 0.00 | -0.02 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 75.00 | 14.60 | 17.90 | 16.25 | % | 0.22 | 0 | 1 | 2.76 | 0.97 | 0.01 | -0.14 | 11/19/2025 3:59:59 PM EST | |||
| 80.00 | 10.70 | 12.80 | 11.75 | 13.09 | 0.00 | 0.00% | 0.15 | 0 | 33 | 2.07 | 0.90 | 0.02 | -0.41 | 11/18/2025 | 11/19/2025 3:59:59 PM EST |
| 85.00 | 7.00 | 7.80 | 7.40 | 6.90 | -2.39 | -25.73% | 0.09 | 2 | 1,867 | 1.25 | 0.77 | 0.03 | -0.70 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 90.00 | 3.70 | 4.30 | 4.00 | 4.01 | -0.13 | -3.14% | 0.04 | 1,093 | 309 | 1.22 | 0.58 | 0.04 | -0.85 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 95.00 | 1.60 | 2.45 | 2.03 | 2.00 | 0.00 | 0.00% | 0.02 | 304 | 524 | 1.29 | 0.35 | 0.05 | -0.76 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 100.00 | 0.50 | 0.80 | 0.65 | 0.65 | -0.15 | -18.75% | 0.01 | 913 | 1,504 | 1.18 | 0.15 | 0.03 | -0.46 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 105.00 | 0.10 | 0.70 | 0.40 | 0.20 | -0.43 | -68.26% | 0.00 | 64 | 2,296 | 1.14 | 0.05 | 0.01 | -0.16 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 732 | 1.54 | 0.01 | 0.00 | -0.04 | 11/18/2025 | 11/19/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 806 | 1.41 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/19/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 124 | 2.80 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 161 | 2.01 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 362 | 3.36 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 212 | 2.21 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 72 | 3.86 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/19/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 4.09 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 11/19/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 20 | 3.37 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 11/19/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.51 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 11/19/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 11/19/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 11/19/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 11/19/2025 3:59:59 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 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 3.05 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.65 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 11/19/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 168 | 1.66 | 0.00 | 0.00 | -0.02 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 75.00 | 0.05 | 0.35 | 0.20 | 0.10 | -0.10 | -50.00% | 0.00 | 49 | 404 | 1.54 | -0.03 | 0.01 | -0.14 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 80.00 | 0.20 | 1.00 | 0.60 | 0.35 | -0.07 | -16.67% | 0.01 | 882 | 748 | 1.50 | -0.10 | 0.02 | -0.41 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 85.00 | 0.70 | 1.05 | 0.88 | 1.06 | +0.16 | +17.78% | 0.01 | 19 | 2,094 | 1.17 | -0.23 | 0.03 | -0.70 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 90.00 | 2.35 | 3.20 | 2.78 | 2.65 | -0.10 | -3.64% | 0.03 | 19 | 599 | 1.27 | -0.42 | 0.04 | -0.85 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 95.00 | 5.10 | 6.50 | 5.80 | 6.18 | +0.82 | +15.30% | 0.06 | 9 | 530 | 1.34 | -0.65 | 0.05 | -0.76 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 100.00 | 8.50 | 10.90 | 9.70 | 8.56 | 0.00 | 0.00% | 0.10 | 0 | 191 | 1.98 | -0.85 | 0.03 | -0.46 | 11/18/2025 | 11/19/2025 3:59:59 PM EST |
| 105.00 | 13.00 | 15.60 | 14.30 | 15.25 | 0.00 | 0.00% | 0.14 | 0 | 85 | 2.32 | -0.95 | 0.01 | -0.16 | 11/7/2025 | 11/19/2025 3:59:59 PM EST |
| 110.00 | 17.70 | 19.60 | 18.65 | 19.10 | -2.40 | -11.17% | 0.17 | 2 | 4 | 2.17 | -0.99 | 0.00 | -0.04 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 115.00 | 22.00 | 25.50 | 23.75 | 19.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.08 | -1.00 | 0.00 | -0.01 | 9/22/2025 | 11/19/2025 3:59:59 PM EST |
| 120.00 | 27.20 | 30.50 | 28.85 | 23.00 | 0.00 | 0.00% | 0.24 | 0 | 3 | 3.42 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 11/19/2025 3:59:59 PM EST |
| 125.00 | 31.50 | 35.60 | 33.55 | 14.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 11/19/2025 3:59:59 PM EST |
| 130.00 | 36.50 | 40.60 | 38.55 | 21.39 | 0.00 | 0.00% | 0.30 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 11/19/2025 3:59:59 PM EST |
| 135.00 | 41.50 | 45.60 | 43.55 | % | 0.32 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 140.00 | 46.50 | 50.60 | 48.55 | % | 0.35 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 145.00 | 51.50 | 55.60 | 53.55 | % | 0.37 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 150.00 | 56.50 | 60.60 | 58.55 | % | 0.39 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 155.00 | 61.50 | 65.60 | 63.55 | % | 0.41 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 160.00 | 66.50 | 70.60 | 68.55 | % | 0.43 | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 165.00 | 71.50 | 75.60 | 73.55 | % | 0.45 | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 170.00 | 76.50 | 80.60 | 78.55 | % | 0.46 | 0 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 175.00 | 81.50 | 85.60 | 83.55 | % | 0.48 | 0 | 0 | 6.20 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST |