Options Chain for BJS WHSL CLUB HLDGS INC COM (BJ) - $100.56 as of 2/13/2026 2:42:58 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 | 55.60 | 59.70 | 57.65 | % | 1.28 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 50.00 | 50.60 | 54.70 | 52.65 | % | 1.05 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 55.00 | 45.60 | 49.70 | 47.65 | 44.70 | 0.00 | 0.00% | 0.87 | 0 | 1 | 3.64 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 2/13/2026 4:00:04 PM EST |
| 60.00 | 40.60 | 44.80 | 42.70 | 38.80 | 0.00 | 0.00% | 0.71 | 0 | 3 | 3.27 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 2/13/2026 4:00:04 PM EST |
| 65.00 | 35.60 | 39.40 | 37.50 | 31.08 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.88 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/13/2026 4:00:04 PM EST |
| 70.00 | 30.60 | 34.40 | 32.50 | 23.81 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 4:00:04 PM EST |
| 75.00 | 25.60 | 29.30 | 27.45 | 23.40 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 80.00 | 21.20 | 24.30 | 22.75 | 14.00 | 0.00 | 0.00% | 0.28 | 0 | 58 | 1.81 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:04 PM EST |
| 85.00 | 17.50 | 18.50 | 18.00 | 11.31 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.27 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:04 PM EST |
| 90.00 | 11.60 | 13.90 | 12.75 | 12.53 | +4.13 | +49.17% | 0.14 | 1 | 402 | 1.07 | 0.99 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 95.00 | 7.40 | 8.30 | 7.85 | 8.20 | +0.49 | +6.36% | 0.08 | 5 | 713 | 0.63 | 0.95 | 0.02 | -0.05 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 100.00 | 3.00 | 4.20 | 3.60 | 3.40 | +1.40 | +70.00% | 0.04 | 261 | 1,917 | 0.24 | 0.75 | 0.08 | -0.11 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 105.00 | 0.50 | 1.05 | 0.78 | 0.71 | +0.16 | +29.10% | 0.01 | 336 | 505 | 0.25 | 0.31 | 0.08 | -0.10 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 110.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.06 | -54.55% | 0.00 | 1 | 677 | 0.31 | 0.06 | 0.02 | -0.03 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.50 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.01 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.90 | 0.45 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.15 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 2/13/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 1.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.34 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 2/13/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 1.00 | 0.50 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.49 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 2/13/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 1.00 | 0.50 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 2/13/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 1.00 | 0.50 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 2/13/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.88 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 2/13/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 160.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 165.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 170.00 | 0.00 | 1.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.31 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 2/13/2026 4:00:04 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 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.41 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.71 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 2/13/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.37 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 2/13/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.31 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.75 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.81 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.02 | -40.00% | 0.00 | 21 | 771 | 0.76 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 90.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.15 | -60.00% | 0.00 | 76 | 430 | 0.53 | -0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 95.00 | 0.10 | 0.35 | 0.23 | 0.15 | -0.05 | -25.00% | 0.00 | 5 | 271 | 0.41 | -0.05 | 0.02 | -0.05 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 100.00 | 0.45 | 1.05 | 0.75 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 512 | 0.33 | -0.25 | 0.08 | -0.11 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 105.00 | 2.75 | 3.60 | 3.18 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.34 | -0.69 | 0.08 | -0.10 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 110.00 | 6.20 | 8.70 | 7.45 | % | 0.07 | 0 | 0 | 0.63 | -0.94 | 0.02 | -0.03 | 2/13/2026 4:00:04 PM EST | |||
| 115.00 | 11.20 | 13.60 | 12.40 | % | 0.11 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 120.00 | 16.40 | 18.60 | 17.50 | % | 0.15 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 125.00 | 20.90 | 23.80 | 22.35 | % | 0.18 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 130.00 | 25.20 | 28.80 | 27.00 | % | 0.21 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 135.00 | 30.30 | 34.00 | 32.15 | % | 0.24 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 140.00 | 35.30 | 39.00 | 37.15 | 36.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 2/13/2026 4:00:04 PM EST |
| 145.00 | 40.30 | 43.80 | 42.05 | % | 0.29 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 150.00 | 45.30 | 48.80 | 47.05 | % | 0.31 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 155.00 | 50.30 | 53.80 | 52.05 | % | 0.34 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 160.00 | 55.30 | 58.80 | 57.05 | % | 0.36 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 165.00 | 60.50 | 64.40 | 62.45 | % | 0.38 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 170.00 | 65.50 | 69.40 | 67.45 | % | 0.40 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST |