Options Chain for BJS WHSL CLUB HLDGS INC COM (BJ) - $111.08 as of 5/30/2025 6:28:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 46.50 | 50.70 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 70.00 | 41.90 | 45.00 | 38.57 | 0.00 | 0.00% | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:00 PM EST |
| 75.00 | 37.10 | 40.60 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 80.00 | 31.80 | 35.70 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 85.00 | 27.30 | 29.50 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 90.00 | 23.30 | 25.10 | 26.90 | 0.00 | 0.00% | 0 | 3 | 0.90 | 1.00 | 0.00 | -0.01 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 95.00 | 18.10 | 20.80 | 14.60 | 0.00 | 0.00% | 0 | 11 | 0.84 | 0.99 | 0.00 | -0.02 | 5/13/2025 | 5/30/2025 4:00:00 PM EST |
| 100.00 | 13.10 | 15.50 | 13.90 | +2.00 | +16.81% | 1 | 6 | 0.57 | 0.95 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 105.00 | 8.90 | 9.60 | 9.87 | +2.54 | +34.66% | 1 | 127 | 0.38 | 0.86 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 110.00 | 5.10 | 5.40 | 5.50 | +1.78 | +47.85% | 131 | 805 | 0.28 | 0.69 | 0.04 | -0.08 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 115.00 | 2.15 | 2.65 | 2.41 | +0.71 | +41.77% | 323 | 871 | 0.28 | 0.44 | 0.06 | -0.08 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 120.00 | 0.60 | 1.00 | 0.85 | +0.33 | +63.47% | 88 | 3,173 | 0.27 | 0.20 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 125.00 | 0.20 | 0.30 | 0.27 | +0.10 | +58.83% | 44 | 1,264 | 0.27 | 0.09 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | +0.01 | +14.29% | 26 | 2,422 | 0.31 | 0.03 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 0.25 | 0.10 | -0.10 | -50.00% | 1 | 360 | 0.42 | 0.01 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 0.95 | 0.09 | 0.00 | 0.00% | 0 | 81 | 0.67 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 0.90 | 0.02 | 0.00 | 0.00% | 0 | 129 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 23 | 0.49 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 11 | 0.54 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 0.90 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 165.00 | 0.00 | 0.90 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 170.00 | 0.00 | 0.90 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 175.00 | 0.00 | 0.90 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.40 | 0.02 | 0.00 | 0.00% | 0 | 35 | 1.17 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 717 | 0.85 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.90 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 3 | 1,294 | 0.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.25 | 0.11 | +0.10 | +1,000.00% | 2 | 230 | 0.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 90.00 | 0.05 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 126 | 0.52 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 95.00 | 0.05 | 0.30 | 0.10 | -0.06 | -37.50% | 1 | 260 | 0.49 | -0.01 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 100.00 | 0.20 | 0.35 | 0.25 | -0.12 | -32.44% | 8 | 361 | 0.36 | -0.05 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 105.00 | 0.60 | 0.80 | 0.65 | -0.35 | -35.00% | 18 | 1,435 | 0.33 | -0.14 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 110.00 | 1.55 | 1.75 | 1.55 | -1.05 | -40.39% | 13 | 744 | 0.30 | -0.31 | 0.04 | -0.08 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 115.00 | 3.60 | 4.00 | 3.48 | -2.02 | -36.73% | 17 | 1,331 | 0.28 | -0.56 | 0.06 | -0.08 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 120.00 | 6.70 | 7.80 | 9.51 | 0.00 | 0.00% | 0 | 245 | 0.26 | -0.80 | 0.04 | -0.05 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 125.00 | 9.70 | 13.40 | 13.20 | 0.00 | 0.00% | 0 | 4 | 0.57 | -0.91 | 0.02 | -0.03 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 130.00 | 14.70 | 17.60 | 17.31 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.01 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 135.00 | 20.30 | 22.30 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 140.00 | 24.50 | 28.30 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 145.00 | 29.80 | 33.50 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 150.00 | 35.20 | 38.30 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 155.00 | 40.00 | 43.70 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 160.00 | 44.60 | 48.30 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 165.00 | 49.80 | 53.30 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 170.00 | 55.00 | 58.30 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 175.00 | 59.60 | 63.30 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |