Options Chain for BJS WHSL CLUB HLDGS INC COM (BJ) - $103.86 as of 7/29/2025 3:08:17 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 | 50.20 | 52.30 | 51.25 | % | 0.93 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 60.00 | 45.20 | 47.40 | 46.30 | % | 0.77 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 65.00 | 40.30 | 42.40 | 41.35 | % | 0.64 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 70.00 | 34.80 | 37.60 | 36.20 | % | 0.52 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.02 | 7/29/2025 1:58:56 PM EST | |||
| 75.00 | 30.00 | 32.60 | 31.30 | % | 0.42 | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.02 | 7/29/2025 1:58:56 PM EST | |||
| 80.00 | 25.90 | 27.90 | 26.90 | % | 0.34 | 0 | 0 | 0.69 | 0.95 | 0.01 | -0.03 | 7/29/2025 1:58:56 PM EST | |||
| 85.00 | 20.40 | 23.00 | 21.70 | % | 0.26 | 0 | 0 | 0.59 | 0.91 | 0.01 | -0.04 | 7/29/2025 1:58:56 PM EST | |||
| 90.00 | 15.80 | 18.20 | 17.00 | 17.58 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.50 | 0.86 | 0.01 | -0.05 | 7/21/2025 | 7/29/2025 1:58:56 PM EST |
| 95.00 | 12.80 | 13.80 | 13.30 | 11.45 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.38 | 0.79 | 0.02 | -0.06 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 100.00 | 9.20 | 9.70 | 9.45 | 7.80 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.35 | 0.69 | 0.02 | -0.06 | 7/24/2025 | 7/29/2025 1:58:56 PM EST |
| 105.00 | 6.00 | 6.30 | 6.15 | 6.00 | +0.70 | +13.21% | 0.06 | 13 | 16 | 0.34 | 0.57 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 110.00 | 3.80 | 3.90 | 3.85 | 3.85 | +0.84 | +27.91% | 0.04 | 77 | 136 | 0.33 | 0.41 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 115.00 | 2.00 | 2.15 | 2.08 | 2.10 | +0.50 | +31.25% | 0.02 | 4 | 511 | 0.31 | 0.27 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 120.00 | 1.00 | 1.20 | 1.10 | 1.18 | +0.18 | +18.00% | 0.01 | 4 | 9 | 0.31 | 0.17 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 125.00 | 0.50 | 0.65 | 0.58 | 0.60 | +0.05 | +9.10% | 0.00 | 2 | 1 | 0.32 | 0.10 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 130.00 | 0.20 | 0.40 | 0.30 | 0.29 | % | 0.00 | 1 | 0 | 0.32 | 0.06 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:58:56 PM EST | |
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.03 | 0.00 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 160.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.02 | 7/29/2025 1:58:56 PM EST | |||
| 75.00 | 0.05 | 0.80 | 0.43 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | -0.03 | 0.00 | -0.02 | 7/17/2025 | 7/29/2025 1:58:56 PM EST |
| 80.00 | 0.20 | 0.95 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.50 | -0.05 | 0.01 | -0.03 | 7/21/2025 | 7/29/2025 1:58:56 PM EST |
| 85.00 | 0.35 | 1.10 | 0.73 | % | 0.01 | 0 | 0 | 0.45 | -0.09 | 0.01 | -0.04 | 7/29/2025 1:58:56 PM EST | |||
| 90.00 | 0.90 | 1.50 | 1.20 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.42 | -0.14 | 0.01 | -0.05 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 95.00 | 1.60 | 2.05 | 1.83 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.38 | -0.21 | 0.02 | -0.06 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 100.00 | 2.65 | 3.10 | 2.88 | 3.35 | 0.00 | 0.00% | 0.03 | 0 | 67 | 0.37 | -0.31 | 0.02 | -0.06 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 105.00 | 4.60 | 4.90 | 4.75 | 4.77 | -0.83 | -14.83% | 0.05 | 10 | 37 | 0.34 | -0.43 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 110.00 | 7.20 | 7.40 | 7.30 | 7.30 | % | 0.07 | 10 | 0 | 0.32 | -0.59 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:58:56 PM EST | |
| 115.00 | 10.50 | 10.90 | 10.70 | % | 0.09 | 0 | 0 | 0.33 | -0.73 | 0.03 | -0.04 | 7/29/2025 1:58:56 PM EST | |||
| 120.00 | 14.60 | 14.90 | 14.75 | % | 0.12 | 0 | 0 | 0.33 | -0.83 | 0.02 | -0.03 | 7/29/2025 1:58:56 PM EST | |||
| 125.00 | 18.50 | 21.00 | 19.75 | % | 0.16 | 0 | 0 | 0.50 | -0.90 | 0.01 | -0.02 | 7/29/2025 1:58:56 PM EST | |||
| 130.00 | 23.30 | 25.70 | 24.50 | % | 0.19 | 0 | 0 | 0.54 | -0.94 | 0.01 | -0.02 | 7/29/2025 1:58:56 PM EST | |||
| 135.00 | 28.30 | 30.80 | 29.55 | % | 0.22 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 140.00 | 33.20 | 35.70 | 34.45 | % | 0.25 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 145.00 | 38.20 | 41.00 | 39.60 | % | 0.27 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 150.00 | 43.20 | 45.80 | 44.50 | % | 0.30 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 155.00 | 48.20 | 50.70 | 49.45 | % | 0.32 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 160.00 | 53.40 | 55.90 | 54.65 | % | 0.34 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST |