Options Chain for BJS WHSL CLUB HLDGS INC COM (BJ) - $90.77 as of 11/26/2025 8:08:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 54.20 | 58.30 | 56.25 | 35.70 | 0.00 | 0.00% | 1.61 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/17/2024 | 11/26/2025 3:59:59 PM EST |
| 40.00 | 49.10 | 53.20 | 51.15 | 64.00 | 0.00 | 0.00% | 1.28 | 0 | 9 | 1.77 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 11/26/2025 3:59:59 PM EST |
| 45.00 | 44.40 | 48.30 | 46.35 | 35.10 | 0.00 | 0.00% | 1.03 | 0 | 16 | 1.57 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 11/26/2025 3:59:59 PM EST |
| 50.00 | 39.30 | 43.30 | 41.30 | 59.60 | 0.00 | 0.00% | 0.83 | 0 | 4 | 1.36 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 11/26/2025 3:59:59 PM EST |
| 55.00 | 34.40 | 38.30 | 36.35 | 27.98 | 0.00 | 0.00% | 0.66 | 0 | 7 | 1.20 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 11/26/2025 3:59:59 PM EST |
| 60.00 | 29.40 | 33.40 | 31.40 | 33.20 | 0.00 | 0.00% | 0.52 | 0 | 5 | 1.03 | 1.00 | 0.00 | -0.01 | 11/18/2025 | 11/26/2025 3:59:59 PM EST |
| 65.00 | 25.40 | 27.60 | 26.50 | 28.67 | 0.00 | 0.00% | 0.41 | 0 | 22 | 0.73 | 0.99 | 0.00 | -0.02 | 10/24/2025 | 11/26/2025 3:59:59 PM EST |
| 70.00 | 21.00 | 22.70 | 21.85 | 25.10 | 0.00 | 0.00% | 0.31 | 0 | 628 | 0.62 | 0.97 | 0.01 | -0.03 | 11/13/2025 | 11/26/2025 3:59:59 PM EST |
| 75.00 | 16.30 | 17.60 | 16.95 | 17.40 | 0.00 | 0.00% | 0.23 | 0 | 117 | 0.47 | 0.93 | 0.01 | -0.03 | 11/10/2025 | 11/26/2025 3:59:59 PM EST |
| 80.00 | 11.90 | 12.90 | 12.40 | 13.25 | 0.00 | 0.00% | 0.15 | 0 | 951 | 0.33 | 0.86 | 0.02 | -0.04 | 11/7/2025 | 11/26/2025 3:59:59 PM EST |
| 85.00 | 7.60 | 8.40 | 8.00 | 7.58 | +0.68 | +9.86% | 0.09 | 1 | 105 | 0.28 | 0.76 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 90.00 | 4.00 | 5.00 | 4.50 | 4.70 | +1.20 | +34.29% | 0.05 | 5 | 418 | 0.28 | 0.60 | 0.04 | -0.05 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 95.00 | 2.00 | 2.40 | 2.20 | 2.18 | +0.61 | +38.86% | 0.02 | 299 | 2,814 | 0.26 | 0.37 | 0.05 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 100.00 | 0.75 | 1.10 | 0.93 | 0.90 | +0.25 | +38.47% | 0.01 | 28 | 780 | 0.26 | 0.18 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 105.00 | 0.05 | 0.45 | 0.25 | 0.45 | +0.12 | +36.37% | 0.00 | 7 | 168 | 0.23 | 0.09 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 110.00 | 0.05 | 0.25 | 0.15 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 466 | 0.26 | 0.04 | 0.01 | -0.01 | 11/21/2025 | 11/26/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.45 | +0.05 | +12.50% | 0.00 | 2 | 439 | 0.36 | 0.01 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,095 | 0.48 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.61 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,538 | 0.57 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.90 | 0.45 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 353 | 0.70 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 0.90 | 0.45 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.75 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.73 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/26/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 0.90 | 0.45 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.84 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 11/26/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 0.90 | 0.45 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 11/26/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 0.55 | 0.28 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.83 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/26/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 0.90 | 0.45 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.95 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 11/26/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.96 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 11/26/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.67 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.90 | 0.45 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.47 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 11/26/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.90 | 0.45 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.28 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 11/26/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.90 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 11/26/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.98 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 11/26/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.86 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 11/26/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 1.10 | 0.55 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 518 | 0.75 | -0.01 | 0.00 | -0.02 | 10/29/2025 | 11/26/2025 3:59:59 PM EST |
| 70.00 | 0.05 | 0.60 | 0.33 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.43 | -0.03 | 0.01 | -0.03 | 11/18/2025 | 11/26/2025 3:59:59 PM EST |
| 75.00 | 0.25 | 0.60 | 0.43 | 0.65 | -0.06 | -8.46% | 0.01 | 2 | 231 | 0.38 | -0.07 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 80.00 | 0.65 | 0.90 | 0.78 | 0.75 | -0.56 | -42.75% | 0.01 | 23 | 1,069 | 0.34 | -0.14 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 85.00 | 1.35 | 1.75 | 1.55 | 1.40 | -0.82 | -36.94% | 0.02 | 47 | 839 | 0.31 | -0.24 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 90.00 | 2.70 | 3.10 | 2.90 | 2.90 | -1.50 | -34.10% | 0.03 | 8 | 543 | 0.27 | -0.40 | 0.04 | -0.05 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 95.00 | 4.40 | 6.20 | 5.30 | 5.50 | -1.55 | -21.99% | 0.06 | 5 | 4,355 | 0.21 | -0.63 | 0.05 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 100.00 | 8.80 | 10.50 | 9.65 | 11.10 | 0.00 | 0.00% | 0.10 | 0 | 166 | 0.37 | -0.82 | 0.03 | -0.03 | 11/7/2025 | 11/26/2025 3:59:59 PM EST |
| 105.00 | 13.40 | 15.00 | 14.20 | 12.90 | 0.00 | 0.00% | 0.14 | 0 | 128 | 0.42 | -0.91 | 0.02 | -0.02 | 11/10/2025 | 11/26/2025 3:59:59 PM EST |
| 110.00 | 18.00 | 19.60 | 18.80 | 18.92 | -1.88 | -9.04% | 0.17 | 550 | 387 | 0.45 | -0.96 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 115.00 | 22.70 | 25.60 | 24.15 | 23.92 | -1.88 | -7.29% | 0.21 | 550 | 5 | 0.65 | -0.99 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 120.00 | 28.10 | 29.90 | 29.00 | 14.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 11/26/2025 3:59:59 PM EST |
| 125.00 | 32.00 | 35.90 | 33.95 | 27.82 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 11/26/2025 3:59:59 PM EST |
| 130.00 | 37.00 | 41.00 | 39.00 | 17.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 11/26/2025 3:59:59 PM EST |
| 135.00 | 42.00 | 45.90 | 43.95 | 37.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 11/26/2025 3:59:59 PM EST |
| 140.00 | 47.00 | 50.90 | 48.95 | 35.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 11/26/2025 3:59:59 PM EST |
| 145.00 | 52.00 | 55.90 | 53.95 | 36.87 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 11/26/2025 3:59:59 PM EST |
| 150.00 | 57.00 | 61.00 | 59.00 | % | 0.39 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 155.00 | 62.00 | 66.00 | 64.00 | 39.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 11/26/2025 3:59:59 PM EST |
| 160.00 | 67.00 | 71.00 | 69.00 | % | 0.43 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 165.00 | 72.00 | 76.00 | 74.00 | % | 0.45 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 170.00 | 77.00 | 81.00 | 79.00 | % | 0.46 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 175.00 | 82.00 | 86.00 | 84.00 | % | 0.48 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST |