Options Chain for BJS WHSL CLUB HLDGS INC COM (BJ) - $86.33 as of 11/20/2024 7:50:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 38.50 | 43.30 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 50.00 | 33.60 | 38.40 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 55.00 | 28.60 | 33.40 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 60.00 | 24.20 | 27.60 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 65.00 | 19.10 | 22.70 | % | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.02 | 11/20/2024 3:59:39 PM EST | |||
| 70.00 | 14.30 | 18.00 | 19.08 | 0.00 | 0.00% | 0 | 4 | 0.85 | 0.94 | 0.01 | -0.03 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 75.00 | 10.00 | 13.80 | 14.98 | 0.00 | 0.00% | 0 | 6 | 0.71 | 0.87 | 0.02 | -0.05 | 11/13/2024 | 11/20/2024 3:59:39 PM EST |
| 80.00 | 7.50 | 8.20 | 7.40 | -0.86 | -10.42% | 9 | 15 | 0.43 | 0.75 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 85.00 | 4.40 | 4.70 | 4.50 | -0.30 | -6.25% | 236 | 196 | 0.41 | 0.57 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 90.00 | 2.20 | 2.40 | 2.35 | +0.03 | +1.30% | 345 | 495 | 0.39 | 0.37 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 95.00 | 1.05 | 1.20 | 1.16 | +0.14 | +13.73% | 233 | 1,654 | 0.40 | 0.21 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 100.00 | 0.50 | 0.60 | 0.54 | +0.04 | +8.00% | 527 | 489 | 0.41 | 0.12 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 105.00 | 0.15 | 0.30 | 0.30 | +0.10 | +50.00% | 38 | 23 | 0.41 | 0.06 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 110.00 | 0.05 | 0.45 | 0.10 | -0.02 | -16.67% | 1 | 34 | 0.48 | 0.03 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 115.00 | 0.05 | 1.20 | % | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 120.00 | 0.00 | 0.15 | 0.06 | % | 5 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST | |
| 125.00 | 0.00 | 0.05 | 0.05 | % | 2 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST | |
| 130.00 | 0.00 | 0.05 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.65 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:39 PM EST |
| 50.00 | 0.00 | 1.45 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:39 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 24 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 6 | 3 | 0.56 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 65.00 | 0.10 | 0.15 | 0.15 | -0.07 | -31.82% | 148 | 1 | 0.52 | -0.02 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 70.00 | 0.15 | 0.30 | 0.30 | +0.05 | +20.00% | 92 | 12 | 0.46 | -0.06 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 75.00 | 0.65 | 0.90 | 0.66 | +0.12 | +22.23% | 174 | 41 | 0.44 | -0.13 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 80.00 | 1.60 | 1.75 | 1.70 | +0.40 | +30.77% | 1,182 | 409 | 0.43 | -0.25 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 85.00 | 3.40 | 3.60 | 3.50 | +0.50 | +16.67% | 108 | 381 | 0.42 | -0.43 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 90.00 | 6.20 | 6.50 | 6.60 | +1.30 | +24.53% | 23 | 46 | 0.41 | -0.63 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 95.00 | 8.10 | 12.40 | 10.40 | +2.00 | +23.81% | 2 | 7 | 0.67 | -0.79 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 100.00 | 13.00 | 16.60 | 14.70 | +2.10 | +16.67% | 7 | 0 | 0.75 | -0.88 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 105.00 | 17.80 | 21.50 | % | 0 | 0 | 0.84 | -0.94 | 0.01 | -0.02 | 11/20/2024 3:59:39 PM EST | |||
| 110.00 | 22.70 | 26.40 | % | 0 | 0 | 0.93 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 115.00 | 27.00 | 31.80 | % | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 120.00 | 32.00 | 36.80 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 125.00 | 37.00 | 41.80 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 130.00 | 42.10 | 46.80 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST |