Options Chain for BJS WHSL CLUB HLDGS INC COM (BJ) - $94.38 as of 4/10/2026 7:00:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 34.60 | 37.50 | 36.05 | % | 0.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 60.00 | 29.40 | 32.50 | 30.95 | % | 0.52 | 0 | 1 | 4.94 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 65.00 | 24.60 | 27.50 | 26.05 | % | 0.40 | 0 | 11 | 4.20 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 70.00 | 19.70 | 22.50 | 21.10 | % | 0.30 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 75.00 | 14.90 | 17.50 | 16.20 | % | 0.22 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 80.00 | 9.90 | 12.20 | 11.05 | % | 0.14 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 85.00 | 4.80 | 7.10 | 5.95 | 6.20 | % | 0.07 | 1 | 0 | 1.22 | 0.96 | 0.02 | -0.06 | 4/15/2026 | 4/15/2026 3:59:58 PM EST | |
| 90.00 | 1.35 | 2.35 | 1.85 | 1.75 | -0.05 | -2.78% | 0.02 | 3 | 72 | 0.47 | 0.64 | 0.12 | -0.37 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 95.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.10 | -33.34% | 0.00 | 1 | 182 | 0.45 | 0.10 | 0.06 | -0.14 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1,196 | 0.66 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.53 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.19 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.42 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 1 | 3.07 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.60 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 1 | 2.90 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 8 | 1.67 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.89 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.22 | +0.12 | +120.00% | 0.00 | 10 | 60 | 0.60 | -0.04 | 0.02 | -0.06 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 90.00 | 0.55 | 0.95 | 0.75 | 0.74 | +0.14 | +23.34% | 0.01 | 20 | 229 | 0.44 | -0.36 | 0.12 | -0.37 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 95.00 | 3.10 | 4.70 | 3.90 | 3.93 | +0.23 | +6.22% | 0.04 | 3 | 294 | 0.79 | -0.90 | 0.06 | -0.14 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 100.00 | 7.80 | 9.80 | 8.80 | 6.78 | 0.00 | 0.00% | 0.09 | 0 | 1,013 | 1.33 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:58 PM EST |
| 105.00 | 12.80 | 15.10 | 13.95 | 6.06 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:58 PM EST |
| 110.00 | 17.60 | 20.50 | 19.05 | % | 0.17 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 115.00 | 22.80 | 24.90 | 23.85 | % | 0.21 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 120.00 | 27.60 | 30.20 | 28.90 | % | 0.24 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 125.00 | 32.60 | 35.40 | 34.00 | % | 0.27 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 130.00 | 37.60 | 40.70 | 39.15 | % | 0.30 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 135.00 | 42.60 | 45.80 | 44.20 | % | 0.33 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 140.00 | 47.60 | 50.50 | 49.05 | % | 0.35 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 145.00 | 52.60 | 55.30 | 53.95 | % | 0.37 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST |