Cboe Global Markets

BJ - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

BJs Wholesale Club Holdings Inc (bj)

2025-08-05 15:59:59 ET (Delayed)
Bid: 
106.05
Ask: 
110.1
Vol: 
1,507,940
Last: 
106.56
Change: 
-1.23 (+-1.1411%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BJ 95.000
16.1
+0
10.1
14
0
0.49
0.9415
0.0143
31
BJ 100.000
8.82
+0
6.9
7.5
0
0.36
0.8595
0.0334
99
BJ 105.000
3.1
-1.1
3
3.4
4
0.31
0.6396
0.0683
217
BJ 110.000
0.9
-0.475
0.65
0.9
163
0.28
0.2763
0.066
641
BJ 115.000
0.17
-0.08
0.1
0.3
33
0.31
0.0834
0.0274
1326
BJ 120.000
0.05
-0.025
0.05
0.1
6
0.37
0.0279
0.01
1273
Fri Aug 15 2025
Strike
BJ 95.000
BJ 100.000
BJ 105.000
BJ 110.000
BJ 115.000
BJ 120.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BJ 95.000
0.07
+0
0.1
0.5
0
0.5
-0.0591
0.0144
642
BJ 100.000
0.5
+0.2
0.4
0.55
1
0.37
-0.1417
0.0336
1188
BJ 105.000
1.45
+0.4
1.25
1.55
306
0.31
-0.3645
0.0692
3938
BJ 110.000
3.3
+0
4
4.3
0
0.3
-0.734
0.0673
1220
BJ 115.000
7.98
+0.88
7.7
9.1
13
0.25
-0.9325
0.0296
1127
BJ 120.000
11.7
+0
11.3
14.2
0
0
-0.9901
0.0092
15
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.