Options Chain for BJS WHSL CLUB HLDGS INC COM (BJ) - $97.01 as of 3/26/2026 4:01:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 54.00 | 57.80 | 55.90 | % | 1.24 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 50.00 | 49.00 | 53.00 | 51.00 | % | 1.02 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 55.00 | 44.10 | 47.90 | 46.00 | % | 0.84 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 60.00 | 39.10 | 42.90 | 41.00 | % | 0.68 | 0 | 4 | 1.22 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 65.00 | 34.20 | 38.00 | 36.10 | % | 0.56 | 0 | 6 | 1.07 | 1.00 | 0.00 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 70.00 | 29.10 | 32.30 | 30.70 | % | 0.44 | 0 | 112 | 0.80 | 0.99 | 0.00 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 75.00 | 24.40 | 27.20 | 25.80 | % | 0.34 | 0 | 3 | 0.67 | 0.97 | 0.00 | -0.02 | 3/26/2026 4:00:05 PM EST | |||
| 80.00 | 20.20 | 22.30 | 21.25 | % | 0.27 | 0 | 7 | 0.57 | 0.94 | 0.01 | -0.03 | 3/26/2026 4:00:05 PM EST | |||
| 85.00 | 15.70 | 17.40 | 16.55 | % | 0.19 | 0 | 7 | 0.47 | 0.89 | 0.01 | -0.04 | 3/26/2026 4:00:05 PM EST | |||
| 90.00 | 11.40 | 13.10 | 12.25 | 10.40 | 0.00 | 0.00% | 0.14 | 0 | 185 | 0.34 | 0.81 | 0.02 | -0.05 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 95.00 | 8.40 | 9.50 | 8.95 | 8.80 | +1.89 | +27.36% | 0.09 | 1 | 143 | 0.38 | 0.70 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 100.00 | 5.20 | 6.00 | 5.60 | 5.52 | +1.32 | +31.43% | 0.06 | 4 | 337 | 0.34 | 0.56 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 105.00 | 2.85 | 3.70 | 3.28 | 3.25 | +1.28 | +64.98% | 0.03 | 6 | 918 | 0.33 | 0.40 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 110.00 | 1.70 | 2.05 | 1.88 | 1.70 | +0.73 | +75.26% | 0.02 | 17 | 1,180 | 0.33 | 0.26 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 115.00 | 0.70 | 1.15 | 0.93 | 0.80 | +0.15 | +23.08% | 0.01 | 5 | 1,009 | 0.32 | 0.16 | 0.02 | -0.03 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 120.00 | 0.30 | 1.00 | 0.65 | % | 0.01 | 0 | 45 | 0.35 | 0.09 | 0.01 | -0.02 | 3/26/2026 4:00:05 PM EST | |||
| 125.00 | 0.05 | 1.00 | 0.53 | % | 0.00 | 0 | 107 | 0.36 | 0.05 | 0.01 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 4 | 0.51 | 0.02 | 0.00 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 135.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 140.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 145.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/26/2026 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 | 0.80 | 0.40 | % | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 17 | 1.09 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 65.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 3 | 0.87 | 0.00 | 0.00 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 70.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 43 | 0.76 | -0.01 | 0.00 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 75.00 | 0.10 | 0.50 | 0.30 | 0.07 | % | 0.00 | 1 | 96 | 0.47 | -0.03 | 0.00 | -0.02 | 3/26/2026 | 3/26/2026 4:00:05 PM EST | |
| 80.00 | 0.30 | 0.40 | 0.35 | % | 0.00 | 0 | 116 | 0.41 | -0.06 | 0.01 | -0.03 | 3/26/2026 4:00:05 PM EST | |||
| 85.00 | 0.75 | 1.20 | 0.98 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 607 | 0.42 | -0.11 | 0.01 | -0.04 | 3/24/2026 | 3/26/2026 4:00:05 PM EST |
| 90.00 | 1.15 | 1.95 | 1.55 | 1.61 | -0.28 | -14.82% | 0.02 | 6 | 136 | 0.38 | -0.19 | 0.02 | -0.05 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 95.00 | 2.20 | 3.20 | 2.70 | 2.76 | % | 0.03 | 9 | 282 | 0.36 | -0.30 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 4:00:05 PM EST | |
| 100.00 | 4.30 | 4.70 | 4.50 | 4.50 | -0.90 | -16.67% | 0.04 | 4 | 492 | 0.34 | -0.44 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 105.00 | 6.70 | 7.60 | 7.15 | % | 0.07 | 0 | 2 | 0.32 | -0.60 | 0.03 | -0.05 | 3/26/2026 4:00:05 PM EST | |||
| 110.00 | 10.10 | 11.10 | 10.60 | % | 0.10 | 0 | 21 | 0.31 | -0.74 | 0.03 | -0.04 | 3/26/2026 4:00:05 PM EST | |||
| 115.00 | 13.90 | 16.00 | 14.95 | % | 0.13 | 0 | 8 | 0.44 | -0.84 | 0.02 | -0.03 | 3/26/2026 4:00:05 PM EST | |||
| 120.00 | 18.50 | 21.30 | 19.90 | % | 0.17 | 0 | 0 | 0.55 | -0.91 | 0.01 | -0.02 | 3/26/2026 4:00:05 PM EST | |||
| 125.00 | 22.40 | 26.20 | 24.30 | % | 0.19 | 0 | 0 | 0.61 | -0.95 | 0.01 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 130.00 | 27.20 | 31.30 | 29.25 | % | 0.23 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 135.00 | 32.20 | 36.30 | 34.25 | % | 0.25 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 140.00 | 37.20 | 41.30 | 39.25 | % | 0.28 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 145.00 | 42.20 | 46.30 | 44.25 | % | 0.31 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST |