Options Chain for BJS WHSL CLUB HLDGS INC COM (BJ) - $116.48 as of 5/27/2025 3:58:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 58.30 | 62.50 | 64.28 | 0.00 | 0.00% | 0 | 5 | 1.30 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 4:00:01 PM EST |
| 60.00 | 53.40 | 57.50 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:01 PM EST | |||
| 65.00 | 48.40 | 52.40 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:01 PM EST | |||
| 70.00 | 43.50 | 47.60 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:01 PM EST | |||
| 75.00 | 38.60 | 42.70 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 5/27/2025 4:00:01 PM EST | |||
| 80.00 | 33.60 | 37.80 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.01 | 5/27/2025 4:00:01 PM EST | |||
| 85.00 | 28.90 | 32.00 | % | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.02 | 5/27/2025 4:00:01 PM EST | |||
| 90.00 | 24.00 | 26.70 | 26.58 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.96 | 0.01 | -0.03 | 5/22/2025 | 5/27/2025 4:00:01 PM EST |
| 95.00 | 20.40 | 22.50 | % | 0 | 0 | 0.41 | 0.92 | 0.01 | -0.04 | 5/27/2025 4:00:01 PM EST | |||
| 100.00 | 16.00 | 17.70 | 19.60 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.87 | 0.01 | -0.04 | 5/22/2025 | 5/27/2025 4:00:01 PM EST |
| 105.00 | 11.70 | 12.70 | 16.29 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.80 | 0.02 | -0.05 | 5/21/2025 | 5/27/2025 4:00:01 PM EST |
| 110.00 | 8.50 | 8.90 | 8.70 | -1.15 | -11.68% | 91 | 1 | 0.32 | 0.69 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 115.00 | 5.40 | 5.60 | 5.58 | -1.12 | -16.72% | 24 | 15 | 0.30 | 0.55 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 120.00 | 3.10 | 3.30 | 3.10 | -0.90 | -22.50% | 7 | 92 | 0.29 | 0.39 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 125.00 | 1.60 | 1.80 | 1.72 | -0.67 | -28.04% | 8 | 383 | 0.28 | 0.25 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 130.00 | 0.80 | 1.00 | 1.20 | 0.00 | 0.00% | 0 | 74 | 0.28 | 0.15 | 0.02 | -0.03 | 5/23/2025 | 5/27/2025 4:00:01 PM EST |
| 135.00 | 0.40 | 0.55 | 0.48 | -0.17 | -26.16% | 6 | 228 | 0.29 | 0.09 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 140.00 | 0.20 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.05 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 36 | 0.39 | 0.02 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 5/27/2025 4:00:01 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:01 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 | 0.45 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 5 | 1.00 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.60 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.70 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 5/27/2025 4:00:01 PM EST | |||
| 80.00 | 0.05 | 0.75 | % | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.01 | 5/27/2025 4:00:01 PM EST | |||
| 85.00 | 0.10 | 0.55 | 0.33 | 0.00 | 0.00% | 0 | 10 | 0.46 | -0.02 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 4:00:01 PM EST |
| 90.00 | 0.30 | 0.40 | 0.43 | -0.02 | -4.45% | 2 | 15 | 0.41 | -0.04 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 95.00 | 0.50 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 32 | 0.38 | -0.08 | 0.01 | -0.04 | 5/22/2025 | 5/27/2025 4:00:01 PM EST |
| 100.00 | 0.90 | 1.15 | 0.95 | -0.12 | -11.22% | 2 | 3 | 0.36 | -0.13 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 105.00 | 1.60 | 1.75 | 1.89 | -0.12 | -5.97% | 4 | 595 | 0.33 | -0.20 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 110.00 | 2.80 | 2.95 | 3.20 | +0.30 | +10.35% | 1 | 29 | 0.31 | -0.31 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 115.00 | 4.60 | 4.80 | 5.20 | +0.40 | +8.34% | 1 | 24 | 0.29 | -0.45 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 120.00 | 7.20 | 7.60 | 7.50 | 0.00 | 0.00% | 0 | 85 | 0.27 | -0.61 | 0.03 | -0.05 | 5/22/2025 | 5/27/2025 4:00:01 PM EST |
| 125.00 | 10.30 | 11.90 | 9.50 | 0.00 | 0.00% | 0 | 10 | 0.28 | -0.75 | 0.03 | -0.04 | 5/20/2025 | 5/27/2025 4:00:01 PM EST |
| 130.00 | 13.70 | 17.30 | % | 0 | 0 | 0.28 | -0.85 | 0.02 | -0.03 | 5/27/2025 4:00:01 PM EST | |||
| 135.00 | 18.10 | 22.10 | % | 0 | 0 | 0.44 | -0.91 | 0.01 | -0.02 | 5/27/2025 4:00:01 PM EST | |||
| 140.00 | 23.10 | 27.10 | % | 0 | 0 | 0.55 | -0.95 | 0.01 | -0.01 | 5/27/2025 4:00:01 PM EST | |||
| 145.00 | 28.10 | 32.10 | % | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 5/27/2025 4:00:01 PM EST | |||
| 150.00 | 33.20 | 37.10 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 5/27/2025 4:00:01 PM EST | |||
| 155.00 | 38.10 | 42.10 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:01 PM EST | |||
| 160.00 | 43.10 | 47.10 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:01 PM EST |