Options Chain for BJS WHSL CLUB HLDGS INC COM (BJ) - $76.65 as of 4/29/2024 3:08:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 38.80 | 42.30 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:59 PM EST | |||
| 40.00 | 33.80 | 37.50 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:59 PM EST | |||
| 45.00 | 28.80 | 32.50 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:59 PM EST | |||
| 50.00 | 24.10 | 27.30 | 24.73 | 0.00 | 0.00% | 0 | 4 | 1.87 | 1.00 | 0.00 | -0.01 | 3/11/2024 | 4/29/2024 1:58:59 PM EST |
| 55.00 | 20.40 | 22.00 | 19.60 | 0.00 | 0.00% | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 3/7/2024 | 4/29/2024 1:58:59 PM EST |
| 60.00 | 15.50 | 16.10 | 16.48 | 0.00 | 0.00% | 0 | 28 | 0.81 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 4/29/2024 1:58:59 PM EST |
| 65.00 | 10.60 | 11.10 | 11.50 | 0.00 | 0.00% | 0 | 143 | 0.52 | 0.99 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 1:58:59 PM EST |
| 70.00 | 5.80 | 6.10 | 6.10 | -1.20 | -16.44% | 1 | 309 | 0.28 | 0.91 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 1:58:59 PM EST |
| 75.00 | 1.95 | 2.05 | 2.25 | -0.65 | -22.42% | 6 | 657 | 0.24 | 0.58 | 0.09 | -0.05 | 4/29/2024 | 4/29/2024 1:58:59 PM EST |
| 80.00 | 0.30 | 0.40 | 0.35 | -0.25 | -41.67% | 8 | 2,352 | 0.24 | 0.17 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 1:58:59 PM EST |
| 85.00 | 0.05 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 840 | 0.35 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 1:58:59 PM EST |
| 90.00 | 0.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 331 | 0.60 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 1:58:59 PM EST |
| 95.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 23 | 0.73 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/29/2024 1:58:59 PM EST |
| 100.00 | 0.00 | 0.75 | % | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 12 | 1.15 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 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 | 1.47 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:59 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 29 | 1.24 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 1:58:59 PM EST |
| 45.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 232 | 1.66 | 0.00 | 0.00 | -0.01 | 3/20/2024 | 4/29/2024 1:58:59 PM EST |
| 50.00 | 0.00 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 35 | 1.12 | 0.00 | 0.00 | -0.01 | 3/19/2024 | 4/29/2024 1:58:59 PM EST |
| 55.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 217 | 1.12 | 0.00 | 0.00 | -0.01 | 3/19/2024 | 4/29/2024 1:58:59 PM EST |
| 60.00 | 0.05 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 62 | 0.57 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/29/2024 1:58:59 PM EST |
| 65.00 | 0.05 | 0.20 | 0.14 | -0.06 | -30.00% | 1 | 270 | 0.40 | -0.01 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 1:58:59 PM EST |
| 70.00 | 0.20 | 0.30 | 0.29 | -0.05 | -14.71% | 3 | 1,397 | 0.29 | -0.09 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 1:58:59 PM EST |
| 75.00 | 1.30 | 1.35 | 1.27 | +0.22 | +20.96% | 3 | 1,005 | 0.25 | -0.42 | 0.09 | -0.05 | 4/29/2024 | 4/29/2024 1:58:59 PM EST |
| 80.00 | 4.60 | 4.80 | 3.70 | 0.00 | 0.00% | 0 | 415 | 0.23 | -0.83 | 0.06 | -0.03 | 4/26/2024 | 4/29/2024 1:58:59 PM EST |
| 85.00 | 9.40 | 10.00 | % | 0 | 0 | 0.58 | -0.98 | 0.01 | -0.01 | 4/29/2024 1:58:59 PM EST | |||
| 90.00 | 14.40 | 14.80 | 10.85 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/29/2024 1:58:59 PM EST |
| 95.00 | 19.40 | 19.80 | 15.85 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/29/2024 1:58:59 PM EST |
| 100.00 | 22.70 | 26.00 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 105.00 | 28.00 | 31.30 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 110.00 | 33.00 | 36.30 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 115.00 | 38.10 | 41.30 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST |