Options Chain for BJS WHSL CLUB HLDGS INC COM (BJ) - $89.91 as of 10/29/2025 8:28:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 28.70 | 31.80 | 30.25 | 55.06 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.46 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 10/29/2025 4:00:07 PM EST |
| 65.00 | 23.80 | 26.90 | 25.35 | % | 0.39 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.01 | 10/29/2025 4:00:07 PM EST | |||
| 70.00 | 18.90 | 22.10 | 20.50 | 25.48 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.09 | 0.97 | 0.01 | -0.03 | 10/15/2025 | 10/29/2025 4:00:07 PM EST |
| 75.00 | 14.20 | 16.70 | 15.45 | % | 0.21 | 0 | 0 | 0.81 | 0.92 | 0.01 | -0.05 | 10/29/2025 4:00:07 PM EST | |||
| 80.00 | 10.00 | 12.40 | 11.20 | 15.00 | 0.00 | 0.00% | 0.14 | 0 | 28 | 0.72 | 0.84 | 0.02 | -0.07 | 10/14/2025 | 10/29/2025 4:00:07 PM EST |
| 85.00 | 5.70 | 7.40 | 6.55 | 9.00 | 0.00 | 0.00% | 0.08 | 0 | 1,866 | 0.38 | 0.71 | 0.03 | -0.09 | 10/24/2025 | 10/29/2025 4:00:07 PM EST |
| 90.00 | 3.70 | 4.40 | 4.05 | 3.90 | -1.17 | -23.08% | 0.04 | 16 | 43 | 0.44 | 0.53 | 0.04 | -0.09 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 95.00 | 1.70 | 2.35 | 2.03 | 2.25 | -0.73 | -24.50% | 0.02 | 4 | 228 | 0.43 | 0.33 | 0.04 | -0.08 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 100.00 | 0.95 | 1.05 | 1.00 | 0.99 | -0.36 | -26.67% | 0.01 | 158 | 1,589 | 0.44 | 0.18 | 0.03 | -0.06 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 105.00 | 0.25 | 0.70 | 0.48 | 0.55 | +0.05 | +10.00% | 0.00 | 37 | 2,376 | 0.45 | 0.10 | 0.02 | -0.04 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 110.00 | 0.00 | 0.55 | 0.28 | 0.60 | +0.27 | +81.82% | 0.00 | 2 | 587 | 0.58 | 0.04 | 0.01 | -0.02 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.65 | 0.02 | 0.00 | -0.01 | 10/27/2025 | 10/29/2025 4:00:07 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.86 | 0.01 | 0.00 | 0.00 | 10/15/2025 | 10/29/2025 4:00:07 PM EST |
| 125.00 | 0.00 | 0.80 | 0.40 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/29/2025 4:00:07 PM EST |
| 130.00 | 0.00 | 1.70 | 0.85 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 362 | 1.19 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/29/2025 4:00:07 PM EST |
| 135.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.99 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/29/2025 4:00:07 PM EST |
| 140.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.35 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/29/2025 4:00:07 PM EST |
| 145.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.42 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/29/2025 4:00:07 PM EST |
| 150.00 | 0.00 | 1.70 | 0.85 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.49 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/29/2025 4:00:07 PM EST |
| 155.00 | 0.00 | 1.70 | 0.85 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 10/29/2025 4:00:07 PM EST |
| 160.00 | 0.00 | 1.70 | 0.85 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 10/29/2025 4:00:07 PM EST |
| 165.00 | 0.00 | 1.70 | 0.85 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 10/29/2025 4:00:07 PM EST |
| 170.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 175.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.79 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/29/2025 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.78 | 0.00 | 0.00 | -0.01 | 8/13/2025 | 10/29/2025 4:00:07 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.87 | -0.01 | 0.00 | -0.01 | 7/16/2025 | 10/29/2025 4:00:07 PM EST |
| 70.00 | 0.05 | 0.50 | 0.28 | 0.16 | +0.02 | +14.29% | 0.00 | 10 | 78 | 0.59 | -0.03 | 0.01 | -0.03 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 75.00 | 0.15 | 0.90 | 0.53 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.54 | -0.08 | 0.01 | -0.05 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 80.00 | 0.80 | 1.00 | 0.90 | 0.95 | +0.25 | +35.72% | 0.01 | 1 | 321 | 0.48 | -0.16 | 0.02 | -0.07 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 85.00 | 1.45 | 2.35 | 1.90 | 1.90 | +0.43 | +29.26% | 0.02 | 2 | 2,345 | 0.45 | -0.29 | 0.03 | -0.09 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 90.00 | 3.80 | 4.60 | 4.20 | 4.05 | +1.05 | +35.00% | 0.05 | 18 | 456 | 0.47 | -0.47 | 0.04 | -0.09 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 95.00 | 6.60 | 7.30 | 6.95 | 7.00 | +1.50 | +27.28% | 0.07 | 12 | 595 | 0.43 | -0.67 | 0.04 | -0.08 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 100.00 | 9.80 | 11.90 | 10.85 | 11.02 | +2.62 | +31.19% | 0.11 | 5 | 202 | 0.59 | -0.82 | 0.03 | -0.06 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 105.00 | 13.50 | 16.70 | 15.10 | 13.20 | 0.00 | 0.00% | 0.14 | 0 | 95 | 0.69 | -0.90 | 0.02 | -0.04 | 10/27/2025 | 10/29/2025 4:00:07 PM EST |
| 110.00 | 18.40 | 22.00 | 20.20 | 18.30 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.86 | -0.96 | 0.01 | -0.02 | 10/24/2025 | 10/29/2025 4:00:07 PM EST |
| 115.00 | 23.40 | 26.60 | 25.00 | 19.90 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.01 | 9/22/2025 | 10/29/2025 4:00:07 PM EST |
| 120.00 | 28.40 | 31.60 | 30.00 | 23.00 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.01 | -0.99 | 0.00 | 0.00 | 8/22/2025 | 10/29/2025 4:00:07 PM EST |
| 125.00 | 33.40 | 37.10 | 35.25 | 14.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 10/29/2025 4:00:07 PM EST |
| 130.00 | 38.40 | 42.20 | 40.30 | 21.39 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 10/29/2025 4:00:07 PM EST |
| 135.00 | 43.40 | 47.10 | 45.25 | % | 0.34 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 140.00 | 48.40 | 52.10 | 50.25 | % | 0.36 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 145.00 | 53.40 | 57.10 | 55.25 | % | 0.38 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 150.00 | 58.40 | 62.10 | 60.25 | % | 0.40 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 155.00 | 63.40 | 67.00 | 65.20 | % | 0.42 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 160.00 | 68.40 | 72.10 | 70.25 | % | 0.44 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 165.00 | 73.40 | 77.10 | 75.25 | % | 0.46 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 170.00 | 78.40 | 82.10 | 80.25 | % | 0.47 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 175.00 | 83.40 | 87.20 | 85.30 | % | 0.49 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST |