Options Chain for BJS WHSL CLUB HLDGS INC COM (BJ) - $73.76 as of 4/23/2024 4:51:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 38.00 | 42.00 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:59 PM EST | |||
| 40.00 | 33.00 | 37.00 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:59 PM EST | |||
| 45.00 | 28.60 | 32.10 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:59 PM EST | |||
| 50.00 | 23.10 | 26.30 | 24.73 | 0.00 | 0.00% | 0 | 4 | 1.36 | 1.00 | 0.00 | -0.01 | 3/11/2024 | 4/23/2024 3:59:59 PM EST |
| 55.00 | 20.00 | 22.00 | 19.60 | 0.00 | 0.00% | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 3/7/2024 | 4/23/2024 3:59:59 PM EST |
| 60.00 | 15.00 | 17.00 | 16.48 | 0.00 | 0.00% | 0 | 28 | 1.03 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 4/23/2024 3:59:59 PM EST |
| 65.00 | 10.10 | 12.00 | 8.75 | 0.00 | 0.00% | 0 | 144 | 0.78 | 0.97 | 0.01 | -0.02 | 4/19/2024 | 4/23/2024 3:59:59 PM EST |
| 70.00 | 5.50 | 5.70 | 4.80 | 0.00 | 0.00% | 0 | 310 | 0.28 | 0.85 | 0.04 | -0.04 | 4/22/2024 | 4/23/2024 3:59:59 PM EST |
| 75.00 | 1.90 | 2.05 | 1.85 | +0.20 | +12.13% | 93 | 697 | 0.24 | 0.53 | 0.09 | -0.04 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 80.00 | 0.30 | 0.45 | 0.35 | +0.01 | +2.95% | 1 | 2,327 | 0.24 | 0.16 | 0.05 | -0.02 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 85.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 841 | 0.28 | 0.03 | 0.01 | -0.01 | 4/17/2024 | 4/23/2024 3:59:59 PM EST |
| 90.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 331 | 0.60 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 3:59:59 PM EST |
| 95.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 23 | 0.72 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/23/2024 3:59:59 PM EST |
| 100.00 | 0.00 | 0.75 | % | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 12 | 1.02 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | % | 0 | 546 | 1.27 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 29 | 1.06 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/23/2024 3:59:59 PM EST |
| 45.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 232 | 1.66 | 0.00 | 0.00 | -0.01 | 3/20/2024 | 4/23/2024 3:59:59 PM EST |
| 50.00 | 0.00 | 1.35 | 0.23 | 0.00 | 0.00% | 0 | 35 | 1.39 | 0.00 | 0.00 | -0.01 | 3/19/2024 | 4/23/2024 3:59:59 PM EST |
| 55.00 | 0.00 | 1.35 | 0.28 | 0.00 | 0.00% | 0 | 217 | 1.14 | 0.00 | 0.00 | -0.01 | 3/19/2024 | 4/23/2024 3:59:59 PM EST |
| 60.00 | 0.05 | 0.40 | 0.17 | 0.00 | 0.00% | 0 | 62 | 0.53 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/23/2024 3:59:59 PM EST |
| 65.00 | 0.05 | 0.20 | 0.19 | -0.02 | -9.53% | 15 | 256 | 0.34 | -0.03 | 0.01 | -0.02 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 70.00 | 0.40 | 0.50 | 0.45 | -0.15 | -25.00% | 25 | 1,404 | 0.28 | -0.15 | 0.04 | -0.04 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 75.00 | 1.75 | 1.85 | 1.85 | -0.90 | -32.73% | 38 | 1,015 | 0.24 | -0.47 | 0.09 | -0.04 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 80.00 | 5.20 | 5.50 | 6.00 | 0.00 | 0.00% | 0 | 414 | 0.25 | -0.84 | 0.05 | -0.02 | 4/22/2024 | 4/23/2024 3:59:59 PM EST |
| 85.00 | 8.30 | 11.70 | % | 0 | 0 | 0.66 | -0.97 | 0.01 | -0.01 | 4/23/2024 3:59:59 PM EST | |||
| 90.00 | 13.30 | 17.10 | 10.85 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/23/2024 3:59:59 PM EST |
| 95.00 | 18.20 | 21.50 | 15.85 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/23/2024 3:59:59 PM EST |
| 100.00 | 23.10 | 27.20 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 105.00 | 28.10 | 32.20 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 110.00 | 33.10 | 37.10 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 115.00 | 38.10 | 42.10 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST |