Options Chain for BJS WHSL CLUB HLDGS INC COM (BJ) - $76.83 as of 9/6/2024 8:19:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 29.80 | 33.90 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 50.00 | 24.60 | 29.30 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 55.00 | 20.10 | 23.80 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 60.00 | 14.90 | 19.10 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 65.00 | 10.00 | 13.90 | 18.70 | 0.00 | 0.00% | 0 | 2 | 1.11 | 1.00 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 4:00:01 PM EST |
| 70.00 | 4.90 | 9.20 | 12.05 | 0.00 | 0.00% | 0 | 6 | 0.40 | 0.95 | 0.02 | -0.03 | 8/22/2024 | 9/6/2024 4:00:01 PM EST |
| 75.00 | 2.60 | 2.85 | 4.20 | 0.00 | 0.00% | 0 | 25 | 0.24 | 0.72 | 0.09 | -0.06 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 80.00 | 0.35 | 0.45 | 0.45 | -0.45 | -50.00% | 24 | 879 | 0.23 | 0.21 | 0.08 | -0.04 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 85.00 | 0.00 | 0.10 | 0.08 | +0.03 | +60.00% | 12 | 1,015 | 0.31 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 90.00 | 0.00 | 0.30 | 0.03 | -0.01 | -25.00% | 1 | 4,795 | 0.39 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 95.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 3,231 | 0.50 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,640 | 0.61 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 238 | 0.70 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:01 PM EST |
| 110.00 | 0.00 | 0.75 | 0.61 | 0.00 | 0.00% | 0 | 16 | 1.26 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:01 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 462 | 0.87 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:01 PM EST |
| 120.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.95 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:01 PM EST |
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 135.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.20 | 0.00 | 0.00 | -0.01 | 8/15/2024 | 9/6/2024 4:00:01 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 5 | 0.98 | 0.00 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 4:00:01 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 13 | 0.79 | 0.00 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 4:00:01 PM EST |
| 60.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 10 | 0.67 | 0.00 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 4:00:01 PM EST |
| 65.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 221 | 0.43 | 0.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 4:00:01 PM EST |
| 70.00 | 0.05 | 0.15 | 0.10 | +0.05 | +100.00% | 2 | 91 | 0.30 | -0.05 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 75.00 | 0.65 | 0.75 | 0.75 | +0.32 | +74.42% | 59 | 793 | 0.25 | -0.28 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 80.00 | 2.55 | 3.70 | 3.70 | +1.11 | +42.86% | 2 | 2,441 | 0.29 | -0.79 | 0.08 | -0.04 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 85.00 | 6.20 | 10.00 | 7.50 | +1.10 | +17.19% | 25 | 1,072 | 0.79 | -0.99 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 90.00 | 11.30 | 15.30 | 7.80 | 0.00 | 0.00% | 0 | 1 | 1.07 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:01 PM EST |
| 95.00 | 16.30 | 20.00 | 13.70 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 4:00:01 PM EST |
| 100.00 | 21.30 | 25.10 | 18.93 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 4:00:01 PM EST |
| 105.00 | 25.80 | 30.50 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 110.00 | 30.90 | 35.50 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 115.00 | 35.90 | 40.50 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 120.00 | 40.90 | 45.50 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 125.00 | 45.90 | 50.50 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 130.00 | 50.90 | 55.50 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 135.00 | 55.90 | 60.50 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST |