Options Chain for BJS WHSL CLUB HLDGS INC COM (BJ) - $107.44 as of 8/12/2025 2:09:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 54.80 | 58.90 | 56.85 | 70.04 | 0.00 | 0.00% | 1.14 | 0 | 25 | 6.49 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 8/12/2025 1:58:56 PM EST |
| 55.00 | 49.80 | 53.90 | 51.85 | 59.74 | 0.00 | 0.00% | 0.94 | 0 | 36 | 5.80 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 8/12/2025 1:58:56 PM EST |
| 60.00 | 44.80 | 48.90 | 46.85 | 57.33 | 0.00 | 0.00% | 0.78 | 0 | 6 | 5.17 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 8/12/2025 1:58:56 PM EST |
| 65.00 | 39.80 | 43.90 | 41.85 | 49.64 | 0.00 | 0.00% | 0.64 | 0 | 20 | 4.59 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 8/12/2025 1:58:56 PM EST |
| 70.00 | 34.80 | 38.80 | 36.80 | 35.52 | 0.00 | 0.00% | 0.53 | 0 | 3 | 3.98 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 1:58:56 PM EST |
| 75.00 | 29.90 | 33.80 | 31.85 | % | 0.42 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:56 PM EST | |||
| 80.00 | 25.90 | 27.70 | 26.80 | 24.26 | 0.00 | 0.00% | 0.34 | 0 | 10 | 2.34 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 1:58:56 PM EST |
| 85.00 | 20.10 | 23.80 | 21.95 | 23.00 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.13 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 1:58:56 PM EST |
| 90.00 | 14.90 | 18.80 | 16.85 | 14.20 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.87 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 1:58:56 PM EST |
| 95.00 | 11.10 | 13.40 | 12.25 | 16.10 | 0.00 | 0.00% | 0.13 | 0 | 31 | 1.50 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 1:58:56 PM EST |
| 100.00 | 6.80 | 7.20 | 7.00 | 6.60 | -1.39 | -17.40% | 0.07 | 5 | 99 | 0.59 | 0.95 | 0.02 | -0.09 | 8/12/2025 | 8/12/2025 1:58:56 PM EST |
| 105.00 | 2.15 | 2.80 | 2.48 | 2.20 | -1.00 | -31.25% | 0.02 | 12 | 223 | 0.35 | 0.71 | 0.10 | -0.21 | 8/12/2025 | 8/12/2025 1:58:56 PM EST |
| 110.00 | 0.20 | 0.25 | 0.23 | 0.25 | -0.38 | -60.32% | 0.00 | 51 | 1,249 | 0.29 | 0.16 | 0.08 | -0.12 | 8/12/2025 | 8/12/2025 1:58:56 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.19 | -95.00% | 0.00 | 810 | 1,342 | 0.42 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:56 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 1,273 | 0.62 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:56 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 1,270 | 0.89 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:56 PM EST |
| 130.00 | 0.00 | 0.90 | 0.45 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 619 | 1.69 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/12/2025 1:58:56 PM EST |
| 135.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.91 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 1:58:56 PM EST |
| 140.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 99 | 2.12 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 1:58:56 PM EST |
| 145.00 | 0.00 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.32 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 8/12/2025 1:58:56 PM EST |
| 150.00 | 0.00 | 0.90 | 0.45 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 8/12/2025 1:58:56 PM EST |
| 155.00 | 0.00 | 0.90 | 0.45 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.68 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 8/12/2025 1:58:56 PM EST |
| 160.00 | 0.00 | 0.90 | 0.45 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.84 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 8/12/2025 1:58:56 PM EST |
| 165.00 | 0.00 | 0.90 | 0.45 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/12/2025 1:58:56 PM EST |
| 170.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:56 PM EST | |||
| 175.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.90 | 0.45 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 8/12/2025 1:58:56 PM EST |
| 55.00 | 0.00 | 0.90 | 0.45 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 39 | 4.73 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 8/12/2025 1:58:56 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 334 | 3.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 8/12/2025 1:58:56 PM EST |
| 65.00 | 0.00 | 0.90 | 0.45 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.71 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 8/12/2025 1:58:56 PM EST |
| 70.00 | 0.00 | 0.80 | 0.40 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 24 | 3.16 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 8/12/2025 1:58:56 PM EST |
| 75.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.81 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 1:58:56 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.40 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 1:58:56 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.59 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 1:58:56 PM EST |
| 90.00 | 0.00 | 0.90 | 0.45 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 385 | 1.62 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 1:58:56 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 667 | 0.83 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 1:58:56 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 1,193 | 0.45 | -0.05 | 0.02 | -0.09 | 8/12/2025 | 8/12/2025 1:58:56 PM EST |
| 105.00 | 0.40 | 0.65 | 0.53 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3,896 | 0.35 | -0.29 | 0.10 | -0.21 | 8/11/2025 | 8/12/2025 1:58:56 PM EST |
| 110.00 | 3.20 | 3.50 | 3.35 | 3.44 | +0.84 | +32.31% | 0.03 | 2 | 1,216 | 0.30 | -0.84 | 0.08 | -0.12 | 8/12/2025 | 8/12/2025 1:58:56 PM EST |
| 115.00 | 8.00 | 8.30 | 8.15 | 8.70 | +1.90 | +27.95% | 0.07 | 2 | 1,127 | 0.67 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:56 PM EST |
| 120.00 | 11.10 | 15.20 | 13.15 | 10.90 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.55 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 1:58:56 PM EST |
| 125.00 | 16.30 | 20.00 | 18.15 | 10.70 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 8/12/2025 1:58:56 PM EST |
| 130.00 | 21.10 | 25.20 | 23.15 | 20.21 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 8/12/2025 1:58:56 PM EST |
| 135.00 | 26.30 | 30.00 | 28.15 | 18.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 8/12/2025 1:58:56 PM EST |
| 140.00 | 31.10 | 35.20 | 33.15 | 30.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 8/12/2025 1:58:56 PM EST |
| 145.00 | 36.10 | 40.20 | 38.15 | % | 0.26 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:56 PM EST | |||
| 150.00 | 41.30 | 45.20 | 43.25 | % | 0.29 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:56 PM EST | |||
| 155.00 | 46.10 | 50.20 | 48.15 | % | 0.31 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:56 PM EST | |||
| 160.00 | 51.10 | 55.20 | 53.15 | % | 0.33 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:56 PM EST | |||
| 165.00 | 56.10 | 60.20 | 58.15 | % | 0.35 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:56 PM EST | |||
| 170.00 | 61.10 | 65.20 | 63.15 | % | 0.37 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:56 PM EST | |||
| 175.00 | 66.10 | 70.20 | 68.15 | % | 0.39 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:56 PM EST |