Options Chain for BJS WHSL CLUB HLDGS INC COM (BJ) - $96.50 as of 8/24/2026 7:32:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 46.70 | 50.80 | 48.75 | % | 0.97 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 55.00 | 41.70 | 45.80 | 43.75 | % | 0.80 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 60.00 | 36.90 | 40.50 | 38.70 | % | 0.65 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 65.00 | 32.10 | 35.60 | 33.85 | % | 0.52 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 70.00 | 27.40 | 30.60 | 29.00 | % | 0.41 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 75.00 | 22.50 | 25.70 | 24.10 | % | 0.32 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.02 | 8/24/2026 3:59:53 PM EST | |||
| 80.00 | 18.50 | 20.80 | 19.65 | % | 0.25 | 0 | 0 | 0.57 | 0.97 | 0.01 | -0.03 | 8/24/2026 3:59:53 PM EST | |||
| 85.00 | 13.80 | 15.60 | 14.70 | 11.30 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.42 | 0.92 | 0.01 | -0.04 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 90.00 | 8.70 | 11.30 | 10.00 | 7.91 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.37 | 0.83 | 0.02 | -0.04 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 95.00 | 6.00 | 7.90 | 6.95 | 6.40 | +3.23 | +101.90% | 0.07 | 8 | 2 | 0.28 | 0.70 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 100.00 | 3.30 | 3.90 | 3.60 | 3.46 | +0.71 | +25.82% | 0.04 | 78 | 1,054 | 0.25 | 0.51 | 0.04 | -0.05 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 105.00 | 1.50 | 3.20 | 2.35 | 2.03 | +0.65 | +47.11% | 0.02 | 15 | 3 | 0.29 | 0.33 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.37 | 0.18 | 0.03 | -0.03 | 8/24/2026 3:59:53 PM EST | |||
| 115.00 | 0.05 | 0.70 | 0.38 | 0.52 | % | 0.00 | 2 | 0 | 0.24 | 0.09 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 3:59:53 PM EST | |
| 120.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.46 | 0.04 | 0.01 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 125.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 130.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 135.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 140.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 55.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 60.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 65.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 70.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 75.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.02 | 8/24/2026 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | -0.03 | 0.01 | -0.03 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 85.00 | 0.30 | 0.50 | 0.40 | 0.45 | -0.55 | -55.00% | 0.00 | 1 | 4 | 0.30 | -0.08 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 90.00 | 0.10 | 1.15 | 0.63 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.23 | -0.17 | 0.02 | -0.04 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 95.00 | 1.65 | 3.50 | 2.58 | % | 0.03 | 0 | 0 | 0.31 | -0.30 | 0.03 | -0.05 | 8/24/2026 3:59:53 PM EST | |||
| 100.00 | 3.60 | 4.90 | 4.25 | 6.98 | 0.00 | 0.00% | 0.04 | 0 | 1,002 | 0.27 | -0.49 | 0.04 | -0.05 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 105.00 | 6.50 | 8.90 | 7.70 | % | 0.07 | 0 | 0 | 0.36 | -0.67 | 0.04 | -0.04 | 8/24/2026 3:59:53 PM EST | |||
| 110.00 | 10.70 | 12.70 | 11.70 | % | 0.11 | 0 | 0 | 0.37 | -0.82 | 0.03 | -0.03 | 8/24/2026 3:59:53 PM EST | |||
| 115.00 | 15.40 | 17.20 | 16.30 | % | 0.14 | 0 | 0 | 0.39 | -0.91 | 0.02 | -0.02 | 8/24/2026 3:59:53 PM EST | |||
| 120.00 | 19.70 | 23.00 | 21.35 | % | 0.18 | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 125.00 | 24.70 | 28.60 | 26.65 | % | 0.21 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 130.00 | 29.60 | 33.60 | 31.60 | % | 0.24 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 135.00 | 34.70 | 38.50 | 36.60 | % | 0.27 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 140.00 | 39.70 | 43.50 | 41.60 | % | 0.30 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST |