Options Chain for BJS WHSL CLUB HLDGS INC COM (BJ) - $94.18 as of 12/23/2025 12:52:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 56.70 | 60.70 | 58.70 | 35.70 | 0.00 | 0.00% | 1.68 | 0 | 1 | 2.88 | 1.00 | 0.00 | 0.00 | 1/17/2024 | 12/23/2025 12:58:59 PM EST |
| 40.00 | 51.80 | 55.80 | 53.80 | 52.37 | 0.00 | 0.00% | 1.34 | 0 | 8 | 2.71 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 12:58:59 PM EST |
| 45.00 | 47.10 | 50.50 | 48.80 | 35.10 | 0.00 | 0.00% | 1.08 | 0 | 16 | 2.22 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 12/23/2025 12:58:59 PM EST |
| 50.00 | 42.10 | 45.50 | 43.80 | 59.60 | 0.00 | 0.00% | 0.88 | 0 | 4 | 1.88 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 12/23/2025 12:58:59 PM EST |
| 55.00 | 36.80 | 40.80 | 38.80 | 27.98 | 0.00 | 0.00% | 0.71 | 0 | 7 | 1.72 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 12/23/2025 12:58:59 PM EST |
| 60.00 | 31.80 | 35.70 | 33.75 | 32.69 | 0.00 | 0.00% | 0.56 | 0 | 5 | 1.47 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 12:58:59 PM EST |
| 65.00 | 28.00 | 30.70 | 29.35 | 28.67 | 0.00 | 0.00% | 0.45 | 0 | 22 | 1.31 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 12/23/2025 12:58:59 PM EST |
| 70.00 | 23.00 | 25.70 | 24.35 | 25.10 | 0.00 | 0.00% | 0.35 | 0 | 628 | 1.10 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/23/2025 12:58:59 PM EST |
| 75.00 | 18.00 | 20.20 | 19.10 | 19.32 | 0.00 | 0.00% | 0.25 | 0 | 117 | 0.81 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 12:58:59 PM EST |
| 80.00 | 13.20 | 15.30 | 14.25 | 13.30 | 0.00 | 0.00% | 0.18 | 0 | 947 | 0.66 | 0.98 | 0.01 | -0.02 | 12/12/2025 | 12/23/2025 12:58:59 PM EST |
| 85.00 | 8.70 | 9.70 | 9.20 | 9.80 | 0.00 | 0.00% | 0.11 | 0 | 101 | 0.42 | 0.92 | 0.02 | -0.03 | 12/16/2025 | 12/23/2025 12:58:59 PM EST |
| 90.00 | 4.60 | 5.10 | 4.85 | 5.68 | 0.00 | 0.00% | 0.05 | 0 | 322 | 0.24 | 0.75 | 0.05 | -0.05 | 12/22/2025 | 12/23/2025 12:58:59 PM EST |
| 95.00 | 1.70 | 1.90 | 1.80 | 1.90 | -0.30 | -13.64% | 0.02 | 29 | 2,624 | 0.24 | 0.44 | 0.07 | -0.05 | 12/23/2025 | 12/23/2025 12:58:59 PM EST |
| 100.00 | 0.50 | 0.60 | 0.55 | 0.57 | -0.08 | -12.31% | 0.01 | 12 | 1,225 | 0.25 | 0.15 | 0.04 | -0.03 | 12/23/2025 | 12/23/2025 12:58:59 PM EST |
| 105.00 | 0.05 | 0.20 | 0.13 | 0.19 | +0.05 | +35.72% | 0.00 | 4 | 180 | 0.26 | 0.03 | 0.01 | -0.01 | 12/23/2025 | 12/23/2025 12:58:59 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 492 | 0.29 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:59 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 441 | 0.36 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 12:58:59 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,126 | 0.42 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 12:58:59 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.78 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/23/2025 12:58:59 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,538 | 0.59 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/23/2025 12:58:59 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 353 | 0.93 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/23/2025 12:58:59 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/23/2025 12:58:59 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.76 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 12:58:59 PM EST |
| 150.00 | 0.00 | 0.85 | 0.43 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.12 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 12/23/2025 12:58:59 PM EST |
| 155.00 | 0.00 | 0.85 | 0.43 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 12/23/2025 12:58:59 PM EST |
| 160.00 | 0.00 | 0.55 | 0.28 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.17 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/23/2025 12:58:59 PM EST |
| 165.00 | 0.00 | 0.85 | 0.43 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.32 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 12/23/2025 12:58:59 PM EST |
| 170.00 | 0.00 | 0.85 | 0.43 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.38 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 12/23/2025 12:58:59 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/23/2025 12:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.44 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/23/2025 12:58:59 PM EST |
| 40.00 | 0.00 | 0.85 | 0.43 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.14 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 12/23/2025 12:58:59 PM EST |
| 45.00 | 0.00 | 0.85 | 0.43 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.83 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/23/2025 12:58:59 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.30 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 12:58:59 PM EST |
| 55.00 | 0.00 | 0.85 | 0.43 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 116 | 1.40 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 12/23/2025 12:58:59 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.20 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 12:58:59 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 514 | 1.03 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 12:58:59 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 1.28 | +1.23 | +2,460.00% | 0.00 | 55 | 166 | 0.65 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:58:59 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 1.32 | +1.14 | +633.34% | 0.00 | 55 | 227 | 0.54 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:58:59 PM EST |
| 80.00 | 0.15 | 0.35 | 0.25 | 0.19 | -0.03 | -13.64% | 0.00 | 2 | 1,059 | 0.39 | -0.02 | 0.01 | -0.02 | 12/23/2025 | 12/23/2025 12:58:59 PM EST |
| 85.00 | 0.30 | 0.65 | 0.48 | 0.42 | 0.00 | 0.00% | 0.01 | 3 | 816 | 0.33 | -0.08 | 0.02 | -0.03 | 12/23/2025 | 12/23/2025 12:58:59 PM EST |
| 90.00 | 0.80 | 1.05 | 0.93 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 591 | 0.25 | -0.25 | 0.05 | -0.05 | 12/22/2025 | 12/23/2025 12:58:59 PM EST |
| 95.00 | 2.70 | 3.20 | 2.95 | 3.03 | +0.48 | +18.83% | 0.03 | 1 | 4,353 | 0.24 | -0.56 | 0.07 | -0.05 | 12/23/2025 | 12/23/2025 12:58:59 PM EST |
| 100.00 | 5.40 | 7.10 | 6.25 | 11.53 | 0.00 | 0.00% | 0.06 | 0 | 155 | 0.32 | -0.85 | 0.04 | -0.03 | 12/1/2025 | 12/23/2025 12:58:59 PM EST |
| 105.00 | 9.60 | 12.30 | 10.95 | 12.90 | 0.00 | 0.00% | 0.10 | 0 | 36 | 0.49 | -0.97 | 0.01 | -0.01 | 11/10/2025 | 12/23/2025 12:58:59 PM EST |
| 110.00 | 14.40 | 18.20 | 16.30 | 21.10 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 12:58:59 PM EST |
| 115.00 | 19.40 | 23.50 | 21.45 | 26.10 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.87 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 12:58:59 PM EST |
| 120.00 | 24.40 | 28.50 | 26.45 | 14.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 12/23/2025 12:58:59 PM EST |
| 125.00 | 29.40 | 33.50 | 31.45 | 27.82 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 12/23/2025 12:58:59 PM EST |
| 130.00 | 34.40 | 38.50 | 36.45 | 17.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 12/23/2025 12:58:59 PM EST |
| 135.00 | 39.40 | 43.50 | 41.45 | 37.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 12/23/2025 12:58:59 PM EST |
| 140.00 | 44.40 | 48.50 | 46.45 | 35.20 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 12/23/2025 12:58:59 PM EST |
| 145.00 | 49.40 | 53.50 | 51.45 | 36.87 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 12/23/2025 12:58:59 PM EST |
| 150.00 | 54.40 | 58.50 | 56.45 | % | 0.38 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:59 PM EST | |||
| 155.00 | 59.40 | 63.50 | 61.45 | 39.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 12/23/2025 12:58:59 PM EST |
| 160.00 | 64.40 | 68.50 | 66.45 | % | 0.42 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:59 PM EST | |||
| 165.00 | 69.40 | 73.50 | 71.45 | % | 0.43 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:59 PM EST | |||
| 170.00 | 74.40 | 78.50 | 76.45 | % | 0.45 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:59 PM EST | |||
| 175.00 | 79.40 | 83.50 | 81.45 | % | 0.47 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:59 PM EST |