Options Chain for BJS WHSL CLUB HLDGS INC COM (BJ) - $111.91 as of 3/31/2025 3:18:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 58.00 | 61.40 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 60.00 | 52.90 | 56.50 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 65.00 | 47.90 | 51.50 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 70.00 | 43.00 | 46.50 | 39.50 | 0.00 | 0.00% | 0 | 2 | 1.91 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:54 PM EST |
| 75.00 | 37.90 | 41.60 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 80.00 | 33.00 | 36.60 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 85.00 | 28.50 | 31.20 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 90.00 | 23.70 | 25.80 | 22.40 | 0.00 | 0.00% | 0 | 2 | 0.97 | 1.00 | 0.00 | -0.01 | 3/6/2025 | 3/31/2025 3:59:54 PM EST |
| 95.00 | 19.10 | 20.90 | 15.25 | 0.00 | 0.00% | 0 | 11 | 0.82 | 0.99 | 0.00 | -0.02 | 3/20/2025 | 3/31/2025 3:59:54 PM EST |
| 100.00 | 14.30 | 15.30 | 14.60 | +3.60 | +32.73% | 9 | 53 | 0.54 | 0.95 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 105.00 | 9.60 | 10.20 | 10.16 | +1.36 | +15.46% | 21 | 100 | 0.40 | 0.87 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 110.00 | 5.80 | 6.00 | 5.94 | +1.59 | +36.56% | 599 | 1,755 | 0.36 | 0.71 | 0.04 | -0.09 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 115.00 | 2.70 | 2.90 | 2.80 | +0.95 | +51.36% | 1,116 | 3,745 | 0.32 | 0.47 | 0.05 | -0.10 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 120.00 | 0.95 | 1.05 | 1.00 | +0.50 | +100.00% | 436 | 472 | 0.30 | 0.23 | 0.04 | -0.07 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 125.00 | 0.25 | 0.35 | 0.32 | +0.14 | +77.78% | 32 | 1,300 | 0.30 | 0.08 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.50 | 0.37 | 0.00 | 0.00% | 0 | 20 | 0.44 | 0.02 | 0.01 | -0.01 | 3/19/2025 | 3/31/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.39 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 25 | 0.68 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 0.90 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 0.90 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.10 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.15 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.11 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.15 | 0.47 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.20 | 0.52 | 0.00 | 0.00% | 0 | 22 | 0.88 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.25 | 0.47 | 0.00 | 0.00% | 0 | 208 | 0.65 | 0.00 | 0.00 | -0.01 | 3/12/2025 | 3/31/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.20 | 0.15 | -0.08 | -34.79% | 1 | 517 | 0.51 | -0.01 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 100.00 | 0.20 | 0.25 | 0.22 | -0.18 | -45.00% | 23 | 1,538 | 0.39 | -0.05 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 105.00 | 0.50 | 0.60 | 0.45 | -0.47 | -51.09% | 22 | 928 | 0.35 | -0.13 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 110.00 | 1.35 | 1.50 | 1.30 | -0.85 | -39.54% | 115 | 1,878 | 0.32 | -0.29 | 0.04 | -0.09 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 115.00 | 3.20 | 3.50 | 3.00 | -1.80 | -37.50% | 92 | 529 | 0.29 | -0.53 | 0.05 | -0.10 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 120.00 | 6.40 | 6.70 | 6.20 | -3.40 | -35.42% | 2 | 4 | 0.27 | -0.77 | 0.04 | -0.07 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 125.00 | 10.10 | 11.40 | 16.80 | 0.00 | 0.00% | 0 | 8 | 0.41 | -0.92 | 0.02 | -0.03 | 3/21/2025 | 3/31/2025 3:59:54 PM EST |
| 130.00 | 14.10 | 16.70 | % | 0 | 0 | 0.58 | -0.98 | 0.01 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 135.00 | 19.80 | 21.30 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 140.00 | 24.40 | 26.50 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 145.00 | 29.30 | 31.70 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 150.00 | 33.70 | 37.50 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 155.00 | 39.00 | 42.10 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 160.00 | 44.60 | 46.50 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST |