Options Chain for BJS WHSL CLUB HLDGS INC COM (BJ) - $113.21 as of 6/2/2025 3:07:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 44.90 | 48.90 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 6/2/2025 2:58:58 PM EST | |||
| 70.00 | 40.70 | 43.40 | 38.57 | 0.00 | 0.00% | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 6/2/2025 2:58:58 PM EST |
| 75.00 | 35.70 | 38.40 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 6/2/2025 2:58:58 PM EST | |||
| 80.00 | 30.70 | 33.40 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 6/2/2025 2:58:58 PM EST | |||
| 85.00 | 25.00 | 28.40 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/2/2025 2:58:58 PM EST | |||
| 90.00 | 20.10 | 24.00 | 26.90 | 0.00 | 0.00% | 0 | 3 | 0.59 | 1.00 | 0.00 | -0.02 | 5/22/2025 | 6/2/2025 2:58:58 PM EST |
| 95.00 | 15.30 | 19.20 | 14.60 | 0.00 | 0.00% | 0 | 11 | 0.65 | 0.98 | 0.01 | -0.03 | 5/13/2025 | 6/2/2025 2:58:58 PM EST |
| 100.00 | 11.60 | 13.10 | 13.90 | 0.00 | 0.00% | 0 | 6 | 0.54 | 0.93 | 0.01 | -0.05 | 5/30/2025 | 6/2/2025 2:58:58 PM EST |
| 105.00 | 7.50 | 7.80 | 8.10 | -1.77 | -17.94% | 4 | 126 | 0.31 | 0.83 | 0.03 | -0.07 | 6/2/2025 | 6/2/2025 2:58:58 PM EST |
| 110.00 | 3.80 | 4.30 | 3.90 | -1.60 | -29.10% | 13 | 838 | 0.29 | 0.64 | 0.05 | -0.08 | 6/2/2025 | 6/2/2025 2:58:58 PM EST |
| 115.00 | 1.40 | 1.55 | 1.50 | -0.91 | -37.76% | 112 | 1,120 | 0.27 | 0.35 | 0.06 | -0.07 | 6/2/2025 | 6/2/2025 2:58:58 PM EST |
| 120.00 | 0.35 | 0.55 | 0.45 | -0.40 | -47.06% | 49 | 3,167 | 0.28 | 0.14 | 0.03 | -0.04 | 6/2/2025 | 6/2/2025 2:58:58 PM EST |
| 125.00 | 0.10 | 0.20 | 0.15 | -0.12 | -44.45% | 2 | 1,232 | 0.29 | 0.05 | 0.01 | -0.02 | 6/2/2025 | 6/2/2025 2:58:58 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | -0.03 | -37.50% | 1 | 2,401 | 0.35 | 0.01 | 0.00 | -0.01 | 6/2/2025 | 6/2/2025 2:58:58 PM EST |
| 135.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 360 | 0.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/2/2025 2:58:58 PM EST |
| 140.00 | 0.00 | 0.40 | 0.05 | -0.04 | -44.45% | 1 | 81 | 0.62 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/2/2025 2:58:58 PM EST |
| 145.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 129 | 0.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/2/2025 2:58:58 PM EST |
| 150.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 23 | 0.56 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/2/2025 2:58:58 PM EST |
| 155.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 11 | 0.61 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/2/2025 2:58:58 PM EST |
| 160.00 | 0.00 | 0.50 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/2/2025 2:58:58 PM EST | |||
| 165.00 | 0.00 | 0.50 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/2/2025 2:58:58 PM EST | |||
| 170.00 | 0.00 | 0.50 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/2/2025 2:58:58 PM EST | |||
| 175.00 | 0.00 | 0.50 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/2/2025 2:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 35 | 1.24 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/2/2025 2:58:58 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 717 | 0.90 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/2/2025 2:58:58 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.95 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/2/2025 2:58:58 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,294 | 0.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/2/2025 2:58:58 PM EST |
| 85.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 231 | 0.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/2/2025 2:58:58 PM EST |
| 90.00 | 0.05 | 0.15 | 0.10 | -0.10 | -50.00% | 1 | 126 | 0.50 | 0.00 | 0.00 | -0.02 | 6/2/2025 | 6/2/2025 2:58:58 PM EST |
| 95.00 | 0.05 | 0.20 | 0.12 | +0.02 | +20.00% | 2 | 260 | 0.40 | -0.02 | 0.01 | -0.03 | 6/2/2025 | 6/2/2025 2:58:58 PM EST |
| 100.00 | 0.25 | 0.40 | 0.27 | +0.02 | +8.00% | 10 | 356 | 0.36 | -0.07 | 0.01 | -0.05 | 6/2/2025 | 6/2/2025 2:58:58 PM EST |
| 105.00 | 0.70 | 0.85 | 0.72 | +0.07 | +10.77% | 51 | 1,435 | 0.32 | -0.17 | 0.03 | -0.07 | 6/2/2025 | 6/2/2025 2:58:58 PM EST |
| 110.00 | 1.90 | 2.15 | 1.87 | +0.32 | +20.65% | 42 | 744 | 0.29 | -0.36 | 0.05 | -0.08 | 6/2/2025 | 6/2/2025 2:58:58 PM EST |
| 115.00 | 4.50 | 4.90 | 4.30 | +0.82 | +23.57% | 21 | 1,329 | 0.28 | -0.65 | 0.06 | -0.07 | 6/2/2025 | 6/2/2025 2:58:58 PM EST |
| 120.00 | 8.40 | 9.00 | 9.51 | 0.00 | 0.00% | 0 | 245 | 0.27 | -0.86 | 0.03 | -0.04 | 5/29/2025 | 6/2/2025 2:58:58 PM EST |
| 125.00 | 11.90 | 15.30 | 11.99 | -1.21 | -9.17% | 1 | 4 | 0.47 | -0.95 | 0.01 | -0.02 | 6/2/2025 | 6/2/2025 2:58:58 PM EST |
| 130.00 | 16.30 | 20.30 | 17.31 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 5/28/2025 | 6/2/2025 2:58:58 PM EST |
| 135.00 | 21.50 | 25.10 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/2/2025 2:58:58 PM EST | |||
| 140.00 | 26.90 | 29.50 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/2/2025 2:58:58 PM EST | |||
| 145.00 | 31.90 | 34.50 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/2/2025 2:58:58 PM EST | |||
| 150.00 | 36.90 | 39.50 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/2/2025 2:58:58 PM EST | |||
| 155.00 | 41.90 | 45.30 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/2/2025 2:58:58 PM EST | |||
| 160.00 | 46.90 | 49.50 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/2/2025 2:58:58 PM EST | |||
| 165.00 | 51.90 | 55.30 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/2/2025 2:58:58 PM EST | |||
| 170.00 | 56.90 | 59.50 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/2/2025 2:58:58 PM EST | |||
| 175.00 | 61.90 | 64.50 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/2/2025 2:58:58 PM EST |