Options Chain for BJS WHSL CLUB HLDGS INC COM (BJ) - $102.70 as of 2/4/2025 8:48:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 50.70 | 55.50 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 55.00 | 45.80 | 50.50 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 60.00 | 40.60 | 45.50 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 65.00 | 36.00 | 40.50 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 70.00 | 30.80 | 35.50 | % | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 75.00 | 26.20 | 31.00 | % | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 80.00 | 21.60 | 24.10 | % | 0 | 0 | 0.59 | 0.95 | 0.01 | -0.03 | 2/4/2025 4:00:03 PM EST | |||
| 85.00 | 18.60 | 20.40 | 16.00 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.91 | 0.01 | -0.04 | 1/29/2025 | 2/4/2025 4:00:03 PM EST |
| 90.00 | 12.40 | 14.70 | 13.60 | +2.30 | +20.36% | 15 | 4 | 0.30 | 0.84 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 95.00 | 10.00 | 10.50 | 10.16 | +2.06 | +25.44% | 1 | 59 | 0.37 | 0.75 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 100.00 | 5.30 | 7.00 | 6.90 | +1.50 | +27.78% | 14 | 176 | 0.31 | 0.63 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 105.00 | 4.10 | 4.40 | 4.25 | +1.25 | +41.67% | 17 | 130 | 0.35 | 0.47 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 110.00 | 2.25 | 2.55 | 2.40 | +0.82 | +51.90% | 19 | 241 | 0.34 | 0.31 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 115.00 | 1.15 | 1.35 | 1.27 | +0.44 | +53.02% | 3 | 2 | 0.34 | 0.20 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 120.00 | 0.55 | 0.75 | 0.71 | +0.35 | +97.23% | 7 | 4 | 0.34 | 0.12 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 125.00 | 0.25 | 0.45 | 0.40 | % | 32 | 0 | 0.35 | 0.07 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST | |
| 130.00 | 0.05 | 0.75 | % | 0 | 0 | 0.39 | 0.04 | 0.01 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.25 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.30 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.30 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 0.35 | 0.39 | 0.00 | 0.00% | 0 | 20 | 0.76 | 0.00 | 0.00 | -0.01 | 1/28/2025 | 2/4/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 1.70 | % | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 75.00 | 0.05 | 0.40 | 0.41 | 0.00 | 0.00% | 0 | 5 | 0.49 | -0.03 | 0.00 | -0.02 | 1/17/2025 | 2/4/2025 4:00:03 PM EST |
| 80.00 | 0.15 | 0.45 | 0.42 | 0.00 | 0.00% | 0 | 11 | 0.44 | -0.05 | 0.01 | -0.03 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 85.00 | 0.50 | 0.70 | 0.83 | +0.04 | +5.07% | 11 | 50 | 0.42 | -0.09 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 90.00 | 1.00 | 1.20 | 1.10 | -0.42 | -27.64% | 1 | 102 | 0.39 | -0.16 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 95.00 | 1.95 | 2.10 | 2.02 | -0.72 | -26.28% | 6 | 89 | 0.37 | -0.25 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 100.00 | 3.40 | 3.70 | 3.59 | -1.21 | -25.21% | 3 | 3 | 0.35 | -0.37 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 105.00 | 5.80 | 6.10 | 6.00 | % | 2 | 0 | 0.34 | -0.53 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST | |
| 110.00 | 8.50 | 9.30 | % | 0 | 0 | 0.32 | -0.69 | 0.03 | -0.05 | 2/4/2025 4:00:03 PM EST | |||
| 115.00 | 12.50 | 13.40 | 13.40 | % | 1 | 0 | 0.32 | -0.80 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST | |
| 120.00 | 17.10 | 19.50 | % | 0 | 0 | 0.55 | -0.88 | 0.02 | -0.03 | 2/4/2025 4:00:03 PM EST | |||
| 125.00 | 20.40 | 24.30 | % | 0 | 0 | 0.61 | -0.93 | 0.01 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 130.00 | 25.00 | 29.50 | % | 0 | 0 | 0.68 | -0.96 | 0.01 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 135.00 | 30.00 | 34.70 | % | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 140.00 | 35.00 | 39.50 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST |