Options Chain for BJS WHSL CLUB HLDGS INC COM (BJ) - $103.55 as of 7/25/2025 1:38:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 53.40 | 57.30 | 55.35 | 70.04 | 0.00 | 0.00% | 1.11 | 0 | 25 | 2.40 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 7/25/2025 12:44:02 PM EST |
| 55.00 | 48.40 | 52.30 | 50.35 | 59.74 | 0.00 | 0.00% | 0.92 | 0 | 36 | 2.14 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 7/25/2025 12:44:02 PM EST |
| 60.00 | 43.40 | 47.30 | 45.35 | 57.33 | 0.00 | 0.00% | 0.76 | 0 | 6 | 1.93 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 7/25/2025 12:44:02 PM EST |
| 65.00 | 39.20 | 41.60 | 40.40 | 49.64 | 0.00 | 0.00% | 0.62 | 0 | 20 | 1.54 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 7/25/2025 12:44:02 PM EST |
| 70.00 | 33.50 | 36.60 | 35.05 | 35.52 | 0.00 | 0.00% | 0.50 | 0 | 3 | 1.34 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 12:44:02 PM EST |
| 75.00 | 28.50 | 31.30 | 29.90 | % | 0.40 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 80.00 | 24.20 | 26.20 | 25.20 | 24.26 | 0.00 | 0.00% | 0.32 | 0 | 10 | 0.89 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 12:44:02 PM EST |
| 85.00 | 18.90 | 21.30 | 20.10 | 22.60 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.76 | 1.00 | 0.00 | -0.01 | 7/15/2025 | 7/25/2025 12:44:02 PM EST |
| 90.00 | 14.20 | 16.10 | 15.15 | 17.28 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.56 | 0.98 | 0.01 | -0.02 | 7/9/2025 | 7/25/2025 12:44:02 PM EST |
| 95.00 | 10.10 | 11.30 | 10.70 | 11.35 | 0.00 | 0.00% | 0.11 | 0 | 32 | 0.38 | 0.91 | 0.02 | -0.04 | 7/18/2025 | 7/25/2025 12:44:02 PM EST |
| 100.00 | 6.20 | 6.50 | 6.35 | 5.52 | +0.52 | +10.40% | 0.06 | 1 | 103 | 0.29 | 0.78 | 0.04 | -0.06 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 105.00 | 2.75 | 2.95 | 2.85 | 2.95 | +0.62 | +26.61% | 0.03 | 15 | 257 | 0.27 | 0.53 | 0.06 | -0.07 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 110.00 | 0.85 | 0.95 | 0.90 | 0.93 | +0.18 | +24.00% | 0.01 | 25 | 569 | 0.25 | 0.25 | 0.05 | -0.05 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 115.00 | 0.20 | 0.30 | 0.25 | 0.24 | +0.07 | +41.18% | 0.00 | 5 | 1,250 | 0.25 | 0.08 | 0.02 | -0.02 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,233 | 0.32 | 0.02 | 0.01 | -0.01 | 7/24/2025 | 7/25/2025 12:44:02 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,374 | 0.56 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 12:44:02 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 619 | 0.51 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/25/2025 12:44:02 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.50 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/25/2025 12:44:02 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.81 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/25/2025 12:44:02 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.88 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/25/2025 12:44:02 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 7/25/2025 12:44:02 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.02 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/25/2025 12:44:02 PM EST |
| 160.00 | 0.00 | 0.45 | 0.23 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 7/25/2025 12:44:02 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/25/2025 12:44:02 PM EST |
| 170.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 175.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.93 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/25/2025 12:44:02 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.71 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/25/2025 12:44:02 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 334 | 1.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/25/2025 12:44:02 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.33 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/25/2025 12:44:02 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.16 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/25/2025 12:44:02 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 12:44:02 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.84 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 12:44:02 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.58 | 0.00 | 0.00 | -0.01 | 7/18/2025 | 7/25/2025 12:44:02 PM EST |
| 90.00 | 0.10 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 2 | 433 | 0.42 | -0.02 | 0.01 | -0.02 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 95.00 | 0.30 | 0.40 | 0.35 | 0.45 | +0.01 | +2.28% | 0.00 | 1 | 149 | 0.33 | -0.09 | 0.02 | -0.04 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 100.00 | 0.85 | 1.00 | 0.93 | 0.95 | -0.50 | -34.49% | 0.01 | 29 | 1,124 | 0.29 | -0.22 | 0.04 | -0.06 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 105.00 | 2.40 | 2.60 | 2.50 | 2.50 | -0.45 | -15.26% | 0.02 | 16 | 2,989 | 0.26 | -0.47 | 0.06 | -0.07 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 110.00 | 5.40 | 5.70 | 5.55 | 5.55 | -0.95 | -14.62% | 0.05 | 3 | 1,221 | 0.24 | -0.75 | 0.05 | -0.05 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 115.00 | 9.70 | 10.30 | 10.00 | 10.20 | 0.00 | 0.00% | 0.09 | 0 | 1,232 | 0.36 | -0.92 | 0.02 | -0.02 | 7/17/2025 | 7/25/2025 12:44:02 PM EST |
| 120.00 | 14.10 | 16.70 | 15.40 | 16.90 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.65 | -0.98 | 0.01 | -0.01 | 7/24/2025 | 7/25/2025 12:44:02 PM EST |
| 125.00 | 18.70 | 21.70 | 20.20 | 10.70 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 7/25/2025 12:44:02 PM EST |
| 130.00 | 23.70 | 26.70 | 25.20 | 20.21 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 7/25/2025 12:44:02 PM EST |
| 135.00 | 29.00 | 31.70 | 30.35 | 18.90 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 7/25/2025 12:44:02 PM EST |
| 140.00 | 33.50 | 36.70 | 35.10 | 30.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 7/25/2025 12:44:02 PM EST |
| 145.00 | 38.80 | 41.70 | 40.25 | % | 0.28 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 150.00 | 43.60 | 46.70 | 45.15 | % | 0.30 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 155.00 | 48.80 | 51.70 | 50.25 | % | 0.32 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 160.00 | 53.80 | 56.70 | 55.25 | % | 0.35 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 165.00 | 58.50 | 61.70 | 60.10 | % | 0.36 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 170.00 | 63.50 | 66.70 | 65.10 | % | 0.38 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 175.00 | 68.60 | 71.70 | 70.15 | % | 0.40 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST |