Options Chain for BJS WHSL CLUB HLDGS INC COM (BJ) - $94.48 as of 12/26/2025 2:32:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 47.30 | 51.40 | 49.35 | % | 1.10 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 50.00 | 42.40 | 46.40 | 44.40 | % | 0.89 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 55.00 | 37.30 | 41.40 | 39.35 | 44.70 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 12/26/2025 4:00:05 PM EST |
| 60.00 | 32.40 | 36.50 | 34.45 | 38.80 | 0.00 | 0.00% | 0.57 | 0 | 3 | 1.05 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 12/26/2025 4:00:05 PM EST |
| 65.00 | 27.50 | 31.50 | 29.50 | % | 0.45 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 12/26/2025 4:00:05 PM EST | |||
| 70.00 | 23.60 | 26.10 | 24.85 | % | 0.36 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.01 | 12/26/2025 4:00:05 PM EST | |||
| 75.00 | 18.50 | 21.20 | 19.85 | % | 0.26 | 0 | 0 | 0.60 | 0.96 | 0.01 | -0.02 | 12/26/2025 4:00:05 PM EST | |||
| 80.00 | 13.90 | 15.50 | 14.70 | 16.21 | 0.00 | 0.00% | 0.18 | 0 | 58 | 0.39 | 0.91 | 0.01 | -0.03 | 12/17/2025 | 12/26/2025 4:00:05 PM EST |
| 85.00 | 9.50 | 11.80 | 10.65 | 9.50 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.43 | 0.83 | 0.02 | -0.03 | 11/26/2025 | 12/26/2025 4:00:05 PM EST |
| 90.00 | 5.80 | 6.90 | 6.35 | 7.80 | 0.00 | 0.00% | 0.07 | 0 | 251 | 0.26 | 0.70 | 0.04 | -0.04 | 12/24/2025 | 12/26/2025 4:00:05 PM EST |
| 95.00 | 3.20 | 3.70 | 3.45 | 3.95 | +0.05 | +1.29% | 0.04 | 4 | 499 | 0.25 | 0.50 | 0.05 | -0.04 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 100.00 | 1.45 | 1.95 | 1.70 | 1.60 | -0.05 | -3.03% | 0.02 | 12 | 500 | 0.25 | 0.28 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 105.00 | 0.50 | 0.85 | 0.68 | 0.81 | +0.06 | +8.00% | 0.01 | 6 | 509 | 0.25 | 0.14 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 110.00 | 0.10 | 0.50 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 550 | 0.25 | 0.07 | 0.01 | -0.01 | 12/22/2025 | 12/26/2025 4:00:05 PM EST |
| 115.00 | 0.10 | 0.30 | 0.20 | 0.17 | +0.02 | +13.34% | 0.00 | 1 | 170 | 0.29 | 0.03 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.45 | 0.01 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:05 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.50 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/26/2025 4:00:05 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.55 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 12/26/2025 4:00:05 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.45 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 12/26/2025 4:00:05 PM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 12/26/2025 4:00:05 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 12/26/2025 4:00:05 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.73 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/26/2025 4:00:05 PM EST |
| 155.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 160.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 170.00 | 0.00 | 0.15 | 0.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.67 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 12/26/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.69 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/26/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.85 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/26/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.68 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 12/26/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 1.10 | 0.55 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.64 | -0.01 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 4:00:05 PM EST |
| 75.00 | 0.05 | 0.60 | 0.33 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.36 | -0.04 | 0.01 | -0.02 | 12/16/2025 | 12/26/2025 4:00:05 PM EST |
| 80.00 | 0.20 | 0.80 | 0.50 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.32 | -0.09 | 0.01 | -0.03 | 12/24/2025 | 12/26/2025 4:00:05 PM EST |
| 85.00 | 0.75 | 1.05 | 0.90 | 0.95 | -0.01 | -1.05% | 0.01 | 14 | 583 | 0.28 | -0.17 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 90.00 | 1.75 | 2.25 | 2.00 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 356 | 0.27 | -0.30 | 0.04 | -0.04 | 12/24/2025 | 12/26/2025 4:00:05 PM EST |
| 95.00 | 3.30 | 4.10 | 3.70 | 3.63 | 0.00 | 0.00% | 0.04 | 0 | 87 | 0.23 | -0.50 | 0.05 | -0.04 | 12/22/2025 | 12/26/2025 4:00:05 PM EST |
| 100.00 | 6.40 | 7.70 | 7.05 | 8.20 | 0.00 | 0.00% | 0.07 | 0 | 488 | 0.23 | -0.72 | 0.04 | -0.03 | 12/12/2025 | 12/26/2025 4:00:05 PM EST |
| 105.00 | 10.00 | 12.20 | 11.10 | 9.87 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.35 | -0.86 | 0.03 | -0.02 | 12/17/2025 | 12/26/2025 4:00:05 PM EST |
| 110.00 | 14.00 | 18.00 | 16.00 | % | 0.15 | 0 | 0 | 0.51 | -0.93 | 0.01 | -0.01 | 12/26/2025 4:00:05 PM EST | |||
| 115.00 | 19.00 | 22.80 | 20.90 | % | 0.18 | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.01 | 12/26/2025 4:00:05 PM EST | |||
| 120.00 | 24.10 | 27.50 | 25.80 | % | 0.21 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 125.00 | 29.00 | 33.10 | 31.05 | % | 0.25 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 130.00 | 34.00 | 38.10 | 36.05 | % | 0.28 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 135.00 | 39.00 | 43.10 | 41.05 | % | 0.30 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 140.00 | 44.00 | 48.10 | 46.05 | 36.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 12/26/2025 4:00:05 PM EST |
| 145.00 | 49.00 | 53.10 | 51.05 | % | 0.35 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 150.00 | 54.00 | 58.10 | 56.05 | % | 0.37 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 155.00 | 59.00 | 63.10 | 61.05 | % | 0.39 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 160.00 | 64.00 | 68.10 | 66.05 | % | 0.41 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 165.00 | 69.00 | 73.10 | 71.05 | % | 0.43 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 170.00 | 74.00 | 78.10 | 76.05 | % | 0.45 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST |