Options Chain for BJS WHSL CLUB HLDGS INC COM (BJ) - $99.26 as of 9/18/2025 10:17:16 AM 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 | 42.30 | 46.40 | 44.35 | % | 0.81 | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:06 PM EST | |||
| 60.00 | 37.30 | 41.30 | 39.30 | % | 0.65 | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:06 PM EST | |||
| 65.00 | 32.70 | 36.30 | 34.50 | % | 0.53 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:06 PM EST | |||
| 70.00 | 27.30 | 31.30 | 29.30 | 33.86 | 0.00 | 0.00% | 0.42 | 0 | 1 | 4.40 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/17/2025 4:00:06 PM EST |
| 75.00 | 22.30 | 26.30 | 24.30 | % | 0.32 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:06 PM EST | |||
| 80.00 | 18.00 | 21.40 | 19.70 | % | 0.25 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:06 PM EST | |||
| 85.00 | 14.00 | 14.50 | 14.25 | 12.90 | 0.00 | 0.00% | 0.17 | 0 | 19 | 2.58 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 4:00:06 PM EST |
| 90.00 | 8.60 | 9.70 | 9.15 | 9.43 | 0.00 | 0.00% | 0.10 | 0 | 20 | 1.04 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:06 PM EST |
| 95.00 | 4.30 | 4.60 | 4.45 | 5.10 | 0.00 | 0.00% | 0.05 | 0 | 275 | 0.53 | 0.94 | 0.04 | -0.06 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 100.00 | 0.50 | 0.65 | 0.58 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 886 | 0.32 | 0.36 | 0.17 | -0.21 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,048 | 0.49 | 0.01 | 0.01 | -0.01 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,075 | 0.70 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,462 | 0.95 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 865 | 1.18 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:06 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 533 | 1.39 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 477 | 1.59 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 4:00:06 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 4:00:06 PM EST |
| 140.00 | 0.00 | 0.90 | 0.45 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.19 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/17/2025 4:00:06 PM EST |
| 145.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:06 PM EST | |||
| 150.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:06 PM EST | |||
| 155.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:06 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/17/2025 4:00:06 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 | 0.90 | 0.45 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/17/2025 4:00:06 PM EST |
| 60.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 62 | 4.73 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/17/2025 4:00:06 PM EST |
| 65.00 | 0.00 | 0.90 | 0.45 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.11 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/17/2025 4:00:06 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 111 | 2.08 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/17/2025 4:00:06 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 158 | 2.02 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 4:00:06 PM EST |
| 80.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 106 | 2.44 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 4:00:06 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 268 | 1.02 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 4:00:06 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.69 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 95.00 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 532 | 0.43 | -0.06 | 0.04 | -0.06 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 100.00 | 1.20 | 1.40 | 1.30 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 1,721 | 0.27 | -0.64 | 0.17 | -0.21 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 105.00 | 5.40 | 5.90 | 5.65 | 5.14 | 0.00 | 0.00% | 0.05 | 0 | 243 | 0.53 | -0.99 | 0.01 | -0.01 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 110.00 | 9.90 | 11.10 | 10.50 | 11.23 | 0.00 | 0.00% | 0.10 | 0 | 12 | 1.11 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:06 PM EST |
| 115.00 | 14.80 | 16.50 | 15.65 | 17.03 | 0.00 | 0.00% | 0.14 | 0 | 8 | 1.14 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 4:00:06 PM EST |
| 120.00 | 18.90 | 22.10 | 20.50 | 22.06 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 4:00:06 PM EST |
| 125.00 | 24.10 | 27.10 | 25.60 | 26.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 4:00:06 PM EST |
| 130.00 | 29.10 | 32.10 | 30.60 | % | 0.24 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:06 PM EST | |||
| 135.00 | 34.30 | 37.10 | 35.70 | % | 0.26 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:06 PM EST | |||
| 140.00 | 38.90 | 42.10 | 40.50 | % | 0.29 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:06 PM EST | |||
| 145.00 | 44.20 | 47.10 | 45.65 | 42.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 9/17/2025 4:00:06 PM EST |
| 150.00 | 48.70 | 52.10 | 50.40 | % | 0.34 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:06 PM EST | |||
| 155.00 | 53.80 | 57.10 | 55.45 | % | 0.36 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:06 PM EST | |||
| 160.00 | 58.60 | 62.70 | 60.65 | 57.80 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 9/17/2025 4:00:06 PM EST |