Options Chain for BJS WHSL CLUB HLDGS INC COM (BJ) - $101.49 as of 2/21/2025 7:51:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 44.90 | 48.70 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 60.00 | 40.00 | 43.30 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 65.00 | 35.00 | 38.90 | % | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 70.00 | 30.10 | 34.50 | % | 0 | 0 | 0.91 | 0.97 | 0.00 | -0.02 | 2/21/2025 3:59:46 PM EST | |||
| 75.00 | 25.30 | 28.50 | % | 0 | 0 | 0.73 | 0.95 | 0.01 | -0.03 | 2/21/2025 3:59:46 PM EST | |||
| 80.00 | 21.40 | 23.40 | % | 0 | 0 | 0.57 | 0.92 | 0.01 | -0.04 | 2/21/2025 3:59:46 PM EST | |||
| 85.00 | 16.70 | 18.30 | % | 0 | 0 | 0.48 | 0.88 | 0.01 | -0.04 | 2/21/2025 3:59:46 PM EST | |||
| 90.00 | 12.40 | 13.90 | % | 0 | 0 | 0.32 | 0.83 | 0.02 | -0.04 | 2/21/2025 3:59:46 PM EST | |||
| 95.00 | 9.70 | 11.10 | % | 0 | 0 | 0.37 | 0.74 | 0.03 | -0.05 | 2/21/2025 3:59:46 PM EST | |||
| 100.00 | 6.50 | 6.90 | % | 0 | 0 | 0.36 | 0.59 | 0.03 | -0.05 | 2/21/2025 3:59:46 PM EST | |||
| 105.00 | 4.00 | 4.40 | % | 0 | 0 | 0.35 | 0.44 | 0.03 | -0.05 | 2/21/2025 3:59:46 PM EST | |||
| 110.00 | 1.90 | 2.70 | % | 0 | 0 | 0.33 | 0.30 | 0.03 | -0.04 | 2/21/2025 3:59:46 PM EST | |||
| 115.00 | 0.95 | 1.65 | % | 0 | 0 | 0.33 | 0.20 | 0.02 | -0.04 | 2/21/2025 3:59:46 PM EST | |||
| 120.00 | 0.45 | 0.80 | % | 0 | 0 | 0.32 | 0.13 | 0.02 | -0.03 | 2/21/2025 3:59:46 PM EST | |||
| 125.00 | 0.30 | 1.25 | % | 0 | 0 | 0.39 | 0.08 | 0.01 | -0.02 | 2/21/2025 3:59:46 PM EST | |||
| 130.00 | 0.05 | 1.20 | % | 0 | 0 | 0.39 | 0.05 | 0.01 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 135.00 | 0.00 | 1.15 | % | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 60.00 | 0.00 | 1.00 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 65.00 | 0.00 | 1.10 | % | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 70.00 | 0.05 | 1.20 | % | 0 | 0 | 0.60 | -0.03 | 0.00 | -0.02 | 2/21/2025 3:59:46 PM EST | |||
| 75.00 | 0.15 | 1.25 | % | 0 | 0 | 0.54 | -0.05 | 0.01 | -0.03 | 2/21/2025 3:59:46 PM EST | |||
| 80.00 | 0.50 | 0.70 | 0.50 | +0.05 | +11.12% | 26 | 6 | 0.45 | -0.08 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 85.00 | 0.75 | 1.05 | % | 0 | 0 | 0.40 | -0.12 | 0.01 | -0.04 | 2/21/2025 3:59:46 PM EST | |||
| 90.00 | 1.50 | 1.75 | % | 0 | 0 | 0.39 | -0.17 | 0.02 | -0.04 | 2/21/2025 3:59:46 PM EST | |||
| 95.00 | 2.65 | 2.90 | 3.19 | +0.59 | +22.70% | 10 | 1 | 0.37 | -0.26 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 100.00 | 4.40 | 4.80 | 5.23 | % | 10 | 0 | 0.36 | -0.41 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:46 PM EST | |
| 105.00 | 7.00 | 7.30 | % | 0 | 0 | 0.35 | -0.56 | 0.03 | -0.05 | 2/21/2025 3:59:46 PM EST | |||
| 110.00 | 10.00 | 10.90 | % | 0 | 0 | 0.34 | -0.70 | 0.03 | -0.04 | 2/21/2025 3:59:46 PM EST | |||
| 115.00 | 13.10 | 15.70 | % | 0 | 0 | 0.44 | -0.80 | 0.02 | -0.04 | 2/21/2025 3:59:46 PM EST | |||
| 120.00 | 18.50 | 20.20 | % | 0 | 0 | 0.52 | -0.87 | 0.02 | -0.03 | 2/21/2025 3:59:46 PM EST | |||
| 125.00 | 23.30 | 25.00 | % | 0 | 0 | 0.57 | -0.92 | 0.01 | -0.02 | 2/21/2025 3:59:46 PM EST | |||
| 130.00 | 27.30 | 31.00 | % | 0 | 0 | 0.66 | -0.95 | 0.01 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 135.00 | 32.60 | 36.00 | % | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 140.00 | 36.90 | 40.70 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 145.00 | 42.70 | 45.70 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 150.00 | 46.90 | 50.70 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 155.00 | 52.70 | 55.70 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 160.00 | 57.30 | 60.70 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST |