Options Chain for BJS WHSL CLUB HLDGS INC COM (BJ) - $97.50 as of 1/22/2025 9:48:21 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 50.00 | 54.70 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 50.00 | 45.00 | 49.90 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 55.00 | 40.00 | 44.80 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 60.00 | 35.10 | 39.80 | 22.80 | 0.00 | 0.00% | 0 | 7 | 1.39 | 1.00 | 0.00 | 0.00 | 9/19/2024 | 1/21/2025 4:00:04 PM EST |
| 65.00 | 30.10 | 34.80 | 24.26 | 0.00 | 0.00% | 0 | 49 | 1.22 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 4:00:04 PM EST |
| 70.00 | 25.00 | 29.90 | 24.84 | 0.00 | 0.00% | 0 | 108 | 1.05 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 75.00 | 20.70 | 24.00 | 19.55 | 0.00 | 0.00% | 0 | 149 | 0.85 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 4:00:04 PM EST |
| 80.00 | 15.60 | 19.30 | 13.10 | 0.00 | 0.00% | 0 | 233 | 0.74 | 0.99 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 85.00 | 11.10 | 14.40 | 12.40 | 0.00 | 0.00% | 0 | 104 | 0.59 | 0.94 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 90.00 | 6.40 | 9.90 | 7.49 | 0.00 | 0.00% | 0 | 132 | 0.52 | 0.84 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 95.00 | 4.00 | 4.50 | 3.72 | 0.00 | 0.00% | 0 | 562 | 0.31 | 0.62 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 100.00 | 1.45 | 1.70 | 1.36 | 0.00 | 0.00% | 0 | 1,820 | 0.26 | 0.29 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 105.00 | 0.30 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 119 | 0.23 | 0.11 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 1.35 | 0.12 | 0.00 | 0.00% | 0 | 125 | 0.45 | 0.02 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 1.35 | 0.31 | 0.00 | 0.00% | 0 | 36 | 0.55 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 1/21/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 1/21/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 0.70 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 1/21/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.35 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.35 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 107 | 0.96 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.98 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 115 | 0.74 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 79 | 0.63 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 919 | 0.56 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 499 | 0.42 | -0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 85.00 | 0.05 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 327 | 0.26 | -0.06 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 90.00 | 0.25 | 0.55 | 0.52 | 0.00 | 0.00% | 0 | 679 | 0.22 | -0.16 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 95.00 | 1.15 | 1.55 | 1.50 | 0.00 | 0.00% | 0 | 647 | 0.18 | -0.38 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 100.00 | 2.20 | 5.80 | 3.90 | 0.00 | 0.00% | 0 | 355 | 0.10 | -0.71 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 105.00 | 6.20 | 9.10 | 9.20 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.89 | 0.03 | -0.02 | 1/10/2025 | 1/21/2025 4:00:04 PM EST |
| 110.00 | 11.00 | 13.40 | % | 0 | 0 | 0.39 | -0.98 | 0.01 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 115.00 | 15.40 | 20.00 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 120.00 | 20.50 | 24.70 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 125.00 | 25.20 | 30.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 130.00 | 30.40 | 35.00 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 135.00 | 35.40 | 40.00 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST |