Options Chain for BJS WHSL CLUB HLDGS INC COM (BJ) - $98.46 as of 9/12/2025 8:38:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 41.80 | 45.60 | 43.70 | % | 0.79 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 60.00 | 36.80 | 40.70 | 38.75 | % | 0.65 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 65.00 | 31.90 | 35.70 | 33.80 | % | 0.52 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 70.00 | 27.00 | 29.60 | 28.30 | 33.86 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:54 PM EST |
| 75.00 | 22.20 | 24.60 | 23.40 | % | 0.31 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 80.00 | 18.20 | 20.50 | 19.35 | % | 0.24 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 85.00 | 12.80 | 14.40 | 13.60 | 12.90 | 0.00 | 0.00% | 0.16 | 0 | 19 | 0.86 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:54 PM EST |
| 90.00 | 6.80 | 9.90 | 8.35 | 7.68 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.76 | 0.98 | 0.01 | -0.03 | 9/9/2025 | 9/12/2025 3:59:54 PM EST |
| 95.00 | 3.80 | 4.40 | 4.10 | 4.50 | +0.80 | +21.63% | 0.04 | 31 | 307 | 0.34 | 0.83 | 0.06 | -0.10 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 100.00 | 0.40 | 1.00 | 0.70 | 0.90 | +0.06 | +7.15% | 0.01 | 93 | 968 | 0.26 | 0.36 | 0.11 | -0.11 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 105.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 0.00 | 78 | 1,003 | 0.27 | 0.05 | 0.03 | -0.03 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 19 | 1,077 | 0.39 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 1,465 | 0.52 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 866 | 0.64 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.14 | -93.34% | 0.00 | 21 | 540 | 0.76 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 477 | 0.86 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.54 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 62 | 2.38 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.90 | 0.45 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.31 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.10 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.90 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.72 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.53 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 19 | 287 | 0.44 | -0.02 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 95.00 | 0.20 | 0.45 | 0.33 | 0.30 | -0.25 | -45.46% | 0.00 | 14 | 567 | 0.30 | -0.17 | 0.06 | -0.10 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 100.00 | 2.05 | 2.45 | 2.25 | 1.94 | -0.51 | -20.82% | 0.02 | 8 | 1,754 | 0.29 | -0.64 | 0.11 | -0.11 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 105.00 | 6.00 | 6.70 | 6.35 | 6.09 | -0.65 | -9.65% | 0.06 | 3 | 529 | 0.38 | -0.95 | 0.03 | -0.03 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 110.00 | 10.40 | 11.70 | 11.05 | 14.20 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.65 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:54 PM EST |
| 115.00 | 15.40 | 17.80 | 16.60 | 17.03 | 0.00 | 0.00% | 0.14 | 0 | 8 | 1.18 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 120.00 | 20.50 | 22.90 | 21.70 | 22.06 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 125.00 | 24.80 | 27.70 | 26.25 | 26.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:54 PM EST |
| 130.00 | 30.10 | 33.00 | 31.55 | % | 0.24 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 135.00 | 35.10 | 38.10 | 36.60 | % | 0.27 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 140.00 | 40.60 | 42.30 | 41.45 | % | 0.30 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 145.00 | 44.90 | 47.80 | 46.35 | 42.70 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:54 PM EST |
| 150.00 | 49.80 | 52.80 | 51.30 | % | 0.34 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 155.00 | 55.40 | 58.00 | 56.70 | % | 0.37 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 160.00 | 59.80 | 63.10 | 61.45 | 57.80 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:54 PM EST |