Options Chain for BJS WHSL CLUB HLDGS INC COM (BJ) - $106.51 as of 7/11/2025 8:08:18 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 49.70 | 53.60 | 51.65 | 64.28 | 0.00 | 0.00% | 0.94 | 0 | 5 | 3.67 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 7/11/2025 3:59:58 PM EST |
| 60.00 | 44.70 | 48.60 | 46.65 | % | 0.78 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 65.00 | 39.70 | 43.70 | 41.70 | % | 0.64 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 70.00 | 34.70 | 38.70 | 36.70 | 40.54 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.55 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:58 PM EST |
| 75.00 | 30.00 | 33.70 | 31.85 | % | 0.42 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 80.00 | 24.70 | 28.70 | 26.70 | % | 0.33 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 85.00 | 20.00 | 23.80 | 21.90 | % | 0.26 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 90.00 | 15.10 | 18.70 | 16.90 | 26.58 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.16 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 7/11/2025 3:59:58 PM EST |
| 95.00 | 10.10 | 13.70 | 11.90 | 15.54 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.87 | 0.99 | 0.00 | -0.01 | 6/17/2025 | 7/11/2025 3:59:58 PM EST |
| 100.00 | 5.20 | 8.90 | 7.05 | 9.90 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.58 | 0.92 | 0.03 | -0.08 | 7/7/2025 | 7/11/2025 3:59:58 PM EST |
| 105.00 | 2.05 | 3.20 | 2.63 | 2.79 | -0.71 | -20.29% | 0.03 | 1 | 46 | 0.25 | 0.68 | 0.08 | -0.13 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 110.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.20 | -28.58% | 0.00 | 82 | 711 | 0.26 | 0.22 | 0.08 | -0.10 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.02 | -18.19% | 0.00 | 23 | 1,731 | 0.30 | 0.02 | 0.02 | -0.02 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 5 | 661 | 0.45 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 401 | 0.58 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.82 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.04 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 0.90 | 0.45 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.40 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/11/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.46 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/11/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.90 | 0.45 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.80 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/11/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.53 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.34 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.03 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.53 | -0.01 | 0.00 | -0.01 | 7/8/2025 | 7/11/2025 3:59:58 PM EST |
| 100.00 | 0.15 | 0.25 | 0.20 | 0.23 | +0.08 | +53.34% | 0.00 | 7 | 399 | 0.35 | -0.08 | 0.03 | -0.08 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 105.00 | 0.75 | 1.05 | 0.90 | 0.90 | -0.15 | -14.29% | 0.01 | 97 | 1,515 | 0.28 | -0.32 | 0.08 | -0.13 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 110.00 | 1.85 | 4.40 | 3.13 | 4.07 | -0.37 | -8.34% | 0.03 | 3 | 820 | 0.21 | -0.78 | 0.08 | -0.10 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 115.00 | 6.80 | 9.00 | 7.90 | 6.50 | 0.00 | 0.00% | 0.07 | 0 | 59 | 0.48 | -0.98 | 0.02 | -0.02 | 7/7/2025 | 7/11/2025 3:59:58 PM EST |
| 120.00 | 11.50 | 15.10 | 13.30 | 12.60 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.85 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:58 PM EST |
| 125.00 | 16.50 | 20.10 | 18.30 | 13.10 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 7/11/2025 3:59:58 PM EST |
| 130.00 | 21.40 | 25.10 | 23.25 | % | 0.18 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 135.00 | 26.40 | 30.10 | 28.25 | % | 0.21 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 140.00 | 31.40 | 35.50 | 33.45 | % | 0.24 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 145.00 | 36.50 | 40.20 | 38.35 | % | 0.26 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 150.00 | 41.70 | 45.30 | 43.50 | % | 0.29 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 155.00 | 46.50 | 50.30 | 48.40 | % | 0.31 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 160.00 | 51.50 | 55.10 | 53.30 | % | 0.33 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST |