Options Chain for BJS WHSL CLUB HLDGS INC COM (BJ) - $94.00 as of 10/2/2026 7:21:17 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 | 43.30 | 47.30 | 45.30 | % | 0.91 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:55 PM EST | |||
| 55.00 | 38.30 | 42.30 | 40.30 | % | 0.73 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:55 PM EST | |||
| 60.00 | 33.40 | 37.20 | 35.30 | % | 0.59 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 10/2/2026 3:59:55 PM EST | |||
| 65.00 | 28.90 | 31.10 | 30.00 | % | 0.46 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.02 | 10/2/2026 3:59:55 PM EST | |||
| 70.00 | 23.50 | 26.10 | 24.80 | 23.90 | -2.60 | -9.82% | 0.35 | 1 | 1 | 0.60 | 0.96 | 0.00 | -0.02 | 10/2/2026 | 10/2/2026 3:59:55 PM EST |
| 75.00 | 18.70 | 22.50 | 20.60 | 14.50 | 0.00 | 0.00% | 0.27 | 0 | 11 | 0.70 | 0.94 | 0.01 | -0.03 | 7/9/2026 | 10/2/2026 3:59:55 PM EST |
| 80.00 | 13.90 | 16.70 | 15.30 | 13.70 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.47 | 0.88 | 0.01 | -0.04 | 9/30/2026 | 10/2/2026 3:59:55 PM EST |
| 85.00 | 10.20 | 13.00 | 11.60 | 10.90 | 0.00 | 0.00% | 0.14 | 0 | 41 | 0.49 | 0.83 | 0.02 | -0.04 | 9/1/2026 | 10/2/2026 3:59:55 PM EST |
| 90.00 | 7.30 | 8.60 | 7.95 | 7.95 | -0.75 | -8.63% | 0.09 | 3 | 1,117 | 0.34 | 0.72 | 0.03 | -0.04 | 10/2/2026 | 10/2/2026 3:59:55 PM EST |
| 95.00 | 4.70 | 5.70 | 5.20 | 4.20 | 0.00 | 0.00% | 0.05 | 1 | 329 | 0.35 | 0.54 | 0.03 | -0.05 | 10/2/2026 | 10/2/2026 3:59:55 PM EST |
| 100.00 | 1.75 | 3.30 | 2.53 | 2.90 | +0.01 | +0.35% | 0.03 | 6 | 369 | 0.31 | 0.41 | 0.03 | -0.06 | 10/2/2026 | 10/2/2026 3:59:55 PM EST |
| 105.00 | 0.30 | 2.80 | 1.55 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 328 | 0.32 | 0.35 | 0.02 | -0.07 | 10/1/2026 | 10/2/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 3.10 | 1.55 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 385 | 0.56 | 0.24 | 0.02 | -0.06 | 9/30/2026 | 10/2/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 1.85 | 0.93 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.53 | 0.20 | 0.01 | -0.06 | 8/24/2026 | 10/2/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 2.05 | 1.03 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.62 | 0.15 | 0.01 | -0.05 | 7/15/2026 | 10/2/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | 2.81 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.56 | 0.14 | 0.01 | -0.05 | 5/19/2026 | 10/2/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 1.35 | 0.68 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.67 | 0.10 | 0.01 | -0.04 | 7/16/2026 | 10/2/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.08 | 0.01 | -0.03 | 5/26/2026 | 10/2/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.06 | 0.01 | -0.03 | 5/26/2026 | 10/2/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.77 | 0.05 | 0.00 | -0.02 | 10/2/2026 3:59:55 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 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:55 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.11 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 10/2/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.96 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 10/2/2026 3:59:55 PM EST |
| 65.00 | 0.05 | 0.95 | 0.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.62 | -0.02 | 0.00 | -0.02 | 9/28/2026 | 10/2/2026 3:59:55 PM EST |
| 70.00 | 0.05 | 1.15 | 0.60 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.54 | -0.04 | 0.00 | -0.02 | 9/30/2026 | 10/2/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 1.40 | 0.70 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.49 | -0.06 | 0.01 | -0.03 | 10/1/2026 | 10/2/2026 3:59:55 PM EST |
| 80.00 | 0.40 | 0.65 | 0.53 | 0.65 | -0.05 | -7.15% | 0.01 | 2 | 552 | 0.37 | -0.12 | 0.01 | -0.04 | 10/2/2026 | 10/2/2026 3:59:55 PM EST |
| 85.00 | 0.75 | 1.65 | 1.20 | 1.35 | -0.38 | -21.97% | 0.01 | 16 | 880 | 0.35 | -0.17 | 0.02 | -0.04 | 10/2/2026 | 10/2/2026 3:59:55 PM EST |
| 90.00 | 1.30 | 3.90 | 2.60 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 84 | 0.36 | -0.28 | 0.03 | -0.04 | 9/30/2026 | 10/2/2026 3:59:55 PM EST |
| 95.00 | 3.40 | 5.00 | 4.20 | 5.20 | +0.50 | +10.64% | 0.04 | 5 | 359 | 0.32 | -0.46 | 0.03 | -0.05 | 10/2/2026 | 10/2/2026 3:59:55 PM EST |
| 100.00 | 6.20 | 8.90 | 7.55 | 7.40 | 0.00 | 0.00% | 0.08 | 0 | 671 | 0.35 | -0.59 | 0.03 | -0.06 | 9/29/2026 | 10/2/2026 3:59:55 PM EST |
| 105.00 | 10.00 | 12.80 | 11.40 | % | 0.11 | 0 | 0 | 0.34 | -0.65 | 0.02 | -0.07 | 10/2/2026 3:59:55 PM EST | |||
| 110.00 | 14.10 | 17.10 | 15.60 | % | 0.14 | 0 | 0 | 0.53 | -0.76 | 0.02 | -0.06 | 10/2/2026 3:59:55 PM EST | |||
| 115.00 | 18.30 | 21.70 | 20.00 | 22.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.57 | -0.80 | 0.01 | -0.06 | 9/30/2026 | 10/2/2026 3:59:55 PM EST |
| 120.00 | 23.00 | 27.00 | 25.00 | % | 0.21 | 0 | 0 | 0.70 | -0.85 | 0.01 | -0.05 | 10/2/2026 3:59:55 PM EST | |||
| 125.00 | 28.10 | 32.00 | 30.05 | % | 0.24 | 0 | 0 | 0.77 | -0.86 | 0.01 | -0.05 | 10/2/2026 3:59:55 PM EST | |||
| 130.00 | 33.00 | 37.00 | 35.00 | % | 0.27 | 0 | 0 | 0.84 | -0.90 | 0.01 | -0.04 | 10/2/2026 3:59:55 PM EST | |||
| 135.00 | 38.00 | 42.00 | 40.00 | % | 0.30 | 0 | 0 | 0.90 | -0.92 | 0.01 | -0.03 | 10/2/2026 3:59:55 PM EST | |||
| 140.00 | 43.50 | 47.10 | 45.30 | % | 0.32 | 0 | 0 | 0.96 | -0.94 | 0.01 | -0.03 | 10/2/2026 3:59:55 PM EST | |||
| 145.00 | 48.00 | 52.00 | 50.00 | % | 0.34 | 0 | 0 | 1.02 | -0.95 | 0.00 | -0.02 | 10/2/2026 3:59:55 PM EST |