Options Chain for BJS WHSL CLUB HLDGS INC COM (BJ) - $112.97 as of 3/28/2025 7:21:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 69.60 | 74.50 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 45.00 | 64.70 | 69.50 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 50.00 | 59.70 | 64.50 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 55.00 | 55.00 | 59.90 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 60.00 | 50.00 | 54.80 | 30.20 | 0.00 | 0.00% | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 3/28/2025 3:59:53 PM EST |
| 65.00 | 45.00 | 49.90 | 28.40 | 0.00 | 0.00% | 0 | 6 | 1.14 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 3/28/2025 3:59:53 PM EST |
| 70.00 | 40.00 | 44.90 | 29.00 | 0.00 | 0.00% | 0 | 9 | 1.09 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 3/28/2025 3:59:53 PM EST |
| 75.00 | 35.00 | 39.90 | 20.50 | 0.00 | 0.00% | 0 | 5 | 0.96 | 1.00 | 0.00 | -0.01 | 12/23/2024 | 3/28/2025 3:59:53 PM EST |
| 80.00 | 30.10 | 34.90 | 29.79 | 0.00 | 0.00% | 0 | 34 | 0.88 | 0.99 | 0.00 | -0.01 | 3/13/2025 | 3/28/2025 3:59:53 PM EST |
| 85.00 | 26.30 | 28.40 | 26.62 | 0.00 | 0.00% | 0 | 58 | 0.63 | 0.98 | 0.00 | -0.02 | 3/20/2025 | 3/28/2025 3:59:53 PM EST |
| 90.00 | 22.30 | 23.30 | 23.50 | +3.40 | +16.92% | 1 | 73 | 0.34 | 0.95 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 95.00 | 17.50 | 18.80 | 17.00 | 0.00 | 0.00% | 0 | 171 | 0.33 | 0.91 | 0.01 | -0.04 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 100.00 | 13.50 | 14.20 | 13.95 | 0.00 | 0.00% | 0 | 107 | 0.34 | 0.84 | 0.02 | -0.05 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 105.00 | 9.50 | 9.80 | 9.85 | 0.00 | 0.00% | 0 | 214 | 0.31 | 0.74 | 0.02 | -0.05 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 110.00 | 6.10 | 6.40 | 6.24 | -0.26 | -4.00% | 16 | 253 | 0.30 | 0.61 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 115.00 | 3.50 | 3.70 | 3.60 | -0.25 | -6.50% | 148 | 571 | 0.28 | 0.44 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 120.00 | 1.80 | 1.95 | 1.85 | -0.15 | -7.50% | 16 | 266 | 0.27 | 0.28 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 125.00 | 0.85 | 0.95 | 0.69 | -0.18 | -20.69% | 3 | 105 | 0.27 | 0.16 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 130.00 | 0.35 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 33 | 0.27 | 0.09 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 135.00 | 0.05 | 0.50 | 0.21 | 0.00 | 0.00% | 0 | 9 | 0.28 | 0.04 | 0.01 | -0.01 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 33 | 0.39 | 0.02 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.50 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 0.50 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 155.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 0.65 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.30 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.35 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.45 | 0.09 | 0.00 | 0.00% | 0 | 8 | 1.22 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 5 | 1.11 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 15 | 0.95 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 3/28/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.40 | 0.11 | 0.00 | 0.00% | 0 | 18 | 0.75 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 27 | 0.60 | 0.00 | 0.00 | -0.01 | 3/10/2025 | 3/28/2025 3:59:53 PM EST |
| 80.00 | 0.05 | 0.50 | 0.28 | 0.00 | 0.00% | 0 | 111 | 0.59 | -0.01 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 85.00 | 0.05 | 0.50 | 0.44 | 0.00 | 0.00% | 0 | 203 | 0.42 | -0.02 | 0.00 | -0.02 | 3/18/2025 | 3/28/2025 3:59:53 PM EST |
| 90.00 | 0.35 | 0.45 | 0.42 | 0.00 | 0.00% | 0 | 591 | 0.40 | -0.05 | 0.01 | -0.03 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 95.00 | 0.60 | 0.75 | 0.65 | -0.05 | -7.15% | 5 | 241 | 0.37 | -0.09 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 100.00 | 1.10 | 1.25 | 1.20 | +0.20 | +20.00% | 37 | 350 | 0.34 | -0.16 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 105.00 | 2.05 | 2.20 | 2.05 | +0.14 | +7.33% | 16 | 518 | 0.32 | -0.26 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 110.00 | 3.60 | 3.80 | 3.70 | +0.45 | +13.85% | 55 | 155 | 0.30 | -0.39 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 115.00 | 6.00 | 6.20 | 6.01 | +0.50 | +9.08% | 1 | 92 | 0.29 | -0.56 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 120.00 | 9.30 | 9.70 | 11.10 | 0.00 | 0.00% | 0 | 5 | 0.29 | -0.72 | 0.03 | -0.04 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 125.00 | 13.00 | 13.90 | 16.30 | 0.00 | 0.00% | 0 | 3 | 0.29 | -0.84 | 0.02 | -0.03 | 3/13/2025 | 3/28/2025 3:59:53 PM EST |
| 130.00 | 17.80 | 19.30 | 17.14 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.91 | 0.01 | -0.02 | 3/11/2025 | 3/28/2025 3:59:53 PM EST |
| 135.00 | 21.20 | 25.10 | % | 0 | 0 | 0.40 | -0.96 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 140.00 | 25.90 | 30.50 | % | 0 | 0 | 0.57 | -0.98 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 145.00 | 30.70 | 35.50 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 150.00 | 35.70 | 40.50 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 155.00 | 40.70 | 45.50 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 160.00 | 45.70 | 50.50 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |