Options Chain for BJS WHSL CLUB HLDGS INC COM (BJ) - $110.38 as of 6/20/2025 8:38:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 58.50 | 62.50 | 70.04 | 0.00 | 0.00% | 0 | 25 | 1.58 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/20/2025 3:59:52 PM EST |
| 55.00 | 53.50 | 57.40 | 59.74 | 0.00 | 0.00% | 0 | 36 | 1.41 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/20/2025 3:59:52 PM EST |
| 60.00 | 48.60 | 52.20 | 57.33 | 0.00 | 0.00% | 0 | 6 | 1.27 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/20/2025 3:59:52 PM EST |
| 65.00 | 43.70 | 47.80 | 49.64 | 0.00 | 0.00% | 0 | 20 | 1.13 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/20/2025 3:59:52 PM EST |
| 70.00 | 38.70 | 42.50 | 48.87 | 0.00 | 0.00% | 0 | 2 | 1.02 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/20/2025 3:59:52 PM EST |
| 75.00 | 33.80 | 37.80 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 80.00 | 29.00 | 33.00 | 38.50 | 0.00 | 0.00% | 0 | 10 | 0.81 | 0.99 | 0.00 | -0.01 | 4/4/2025 | 6/20/2025 3:59:52 PM EST |
| 85.00 | 24.10 | 28.00 | 15.76 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.96 | 0.00 | -0.02 | 1/14/2025 | 6/20/2025 3:59:52 PM EST |
| 90.00 | 19.50 | 23.20 | 25.95 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.93 | 0.01 | -0.03 | 3/28/2025 | 6/20/2025 3:59:52 PM EST |
| 95.00 | 14.70 | 18.50 | 17.75 | 0.00 | 0.00% | 0 | 21 | 0.54 | 0.88 | 0.01 | -0.04 | 6/10/2025 | 6/20/2025 3:59:52 PM EST |
| 100.00 | 10.50 | 13.90 | 11.28 | 0.00 | 0.00% | 0 | 49 | 0.30 | 0.81 | 0.02 | -0.04 | 6/17/2025 | 6/20/2025 3:59:52 PM EST |
| 105.00 | 7.80 | 9.00 | 7.90 | 0.00 | 0.00% | 0 | 196 | 0.29 | 0.70 | 0.03 | -0.05 | 6/17/2025 | 6/20/2025 3:59:52 PM EST |
| 110.00 | 5.00 | 5.60 | 5.20 | 0.00 | 0.00% | 0 | 176 | 0.27 | 0.56 | 0.03 | -0.05 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 115.00 | 2.80 | 3.30 | 2.85 | +0.10 | +3.64% | 6 | 380 | 0.27 | 0.39 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 120.00 | 1.30 | 1.80 | 1.45 | +0.25 | +20.84% | 1 | 790 | 0.26 | 0.24 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 125.00 | 0.35 | 0.80 | 0.70 | +0.10 | +16.67% | 60 | 1,246 | 0.24 | 0.14 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 130.00 | 0.25 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 641 | 0.29 | 0.07 | 0.01 | -0.01 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 145 | 0.38 | 0.03 | 0.01 | -0.01 | 6/3/2025 | 6/20/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 0.95 | 1.20 | 0.00 | 0.00% | 0 | 99 | 0.46 | 0.01 | 0.00 | 0.00 | 5/21/2025 | 6/20/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 24 | 0.38 | 0.01 | 0.00 | 0.00 | 5/29/2025 | 6/20/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 1.00 | 0.58 | 0.00 | 0.00% | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 6/20/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.59 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/20/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 0.90 | 0.60 | 0.00 | 0.00% | 0 | 4 | 0.62 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/20/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 0.90 | 0.56 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/20/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 0.90 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 175.00 | 0.00 | 0.90 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.90 | 0.44 | 0.00 | 0.00% | 0 | 18 | 1.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/20/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.90 | 1.23 | 0.00 | 0.00% | 0 | 39 | 1.15 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/20/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.90 | 0.19 | 0.00 | 0.00% | 0 | 334 | 1.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/20/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.95 | 1.25 | 0.00 | 0.00% | 0 | 9 | 0.92 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/20/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.80 | 0.56 | 0.00 | 0.00% | 0 | 24 | 0.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/20/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.50 | 0.33 | 0.00 | 0.00% | 0 | 10 | 0.62 | 0.00 | 0.00 | -0.01 | 5/19/2025 | 6/20/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 1.20 | 0.40 | 0.00 | 0.00% | 0 | 63 | 0.66 | -0.01 | 0.00 | -0.01 | 5/30/2025 | 6/20/2025 3:59:52 PM EST |
| 85.00 | 0.05 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 29 | 0.41 | -0.04 | 0.00 | -0.02 | 6/9/2025 | 6/20/2025 3:59:52 PM EST |
| 90.00 | 0.30 | 0.95 | 0.69 | 0.00 | 0.00% | 0 | 815 | 0.39 | -0.07 | 0.01 | -0.03 | 6/9/2025 | 6/20/2025 3:59:52 PM EST |
| 95.00 | 0.30 | 1.60 | 0.85 | 0.00 | 0.00% | 0 | 108 | 0.36 | -0.12 | 0.01 | -0.04 | 6/16/2025 | 6/20/2025 3:59:52 PM EST |
| 100.00 | 1.10 | 2.15 | 1.70 | 0.00 | 0.00% | 0 | 781 | 0.33 | -0.19 | 0.02 | -0.04 | 6/17/2025 | 6/20/2025 3:59:52 PM EST |
| 105.00 | 2.10 | 3.20 | 3.20 | 0.00 | 0.00% | 0 | 2,511 | 0.30 | -0.30 | 0.03 | -0.05 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 110.00 | 4.10 | 5.40 | 4.30 | -0.90 | -17.31% | 2 | 1,175 | 0.31 | -0.44 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 115.00 | 5.60 | 7.80 | 8.12 | 0.00 | 0.00% | 0 | 2,163 | 0.29 | -0.61 | 0.03 | -0.04 | 6/17/2025 | 6/20/2025 3:59:52 PM EST |
| 120.00 | 9.40 | 12.70 | 10.50 | 0.00 | 0.00% | 0 | 156 | 0.30 | -0.76 | 0.03 | -0.03 | 6/13/2025 | 6/20/2025 3:59:52 PM EST |
| 125.00 | 13.90 | 17.00 | 10.70 | 0.00 | 0.00% | 0 | 29 | 0.40 | -0.86 | 0.02 | -0.02 | 5/21/2025 | 6/20/2025 3:59:52 PM EST |
| 130.00 | 18.10 | 21.80 | 20.21 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.93 | 0.01 | -0.01 | 3/12/2025 | 6/20/2025 3:59:52 PM EST |
| 135.00 | 23.10 | 26.90 | 18.90 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.97 | 0.01 | -0.01 | 4/16/2025 | 6/20/2025 3:59:52 PM EST |
| 140.00 | 27.80 | 31.90 | 30.20 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 3/7/2025 | 6/20/2025 3:59:52 PM EST |
| 145.00 | 33.10 | 36.70 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 150.00 | 38.00 | 41.80 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 155.00 | 43.10 | 46.80 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 160.00 | 48.10 | 51.80 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 165.00 | 53.00 | 56.90 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 170.00 | 58.10 | 61.40 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 175.00 | 63.00 | 66.80 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST |