Options Chain for BJS WHSL CLUB HLDGS INC COM (BJ) - $96.96 as of 4/24/2026 2:42:49 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 | 42.50 | 46.60 | 44.55 | % | 0.89 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:39 PM EST | |||
| 55.00 | 37.60 | 41.60 | 39.60 | % | 0.72 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 4/24/2026 3:59:39 PM EST | |||
| 60.00 | 32.70 | 36.70 | 34.70 | % | 0.58 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.01 | 4/24/2026 3:59:39 PM EST | |||
| 65.00 | 28.50 | 31.10 | 29.80 | % | 0.46 | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.01 | 4/24/2026 3:59:39 PM EST | |||
| 70.00 | 23.80 | 26.30 | 25.05 | % | 0.36 | 0 | 0 | 0.75 | 0.95 | 0.01 | -0.02 | 4/24/2026 3:59:39 PM EST | |||
| 75.00 | 19.00 | 21.40 | 20.20 | % | 0.27 | 0 | 0 | 0.63 | 0.91 | 0.01 | -0.03 | 4/24/2026 3:59:39 PM EST | |||
| 80.00 | 14.50 | 16.60 | 15.55 | % | 0.19 | 0 | 0 | 0.53 | 0.85 | 0.01 | -0.04 | 4/24/2026 3:59:39 PM EST | |||
| 85.00 | 10.80 | 12.10 | 11.45 | % | 0.13 | 0 | 0 | 0.39 | 0.77 | 0.02 | -0.05 | 4/24/2026 3:59:39 PM EST | |||
| 90.00 | 7.70 | 8.50 | 8.10 | % | 0.09 | 0 | 0 | 0.39 | 0.65 | 0.03 | -0.05 | 4/24/2026 3:59:39 PM EST | |||
| 95.00 | 4.00 | 5.70 | 4.85 | 5.01 | -0.95 | -15.94% | 0.05 | 5 | 4 | 0.38 | 0.52 | 0.03 | -0.06 | 4/24/2026 | 4/24/2026 3:59:39 PM EST |
| 100.00 | 3.00 | 3.90 | 3.45 | 3.17 | -1.03 | -24.53% | 0.03 | 3 | 1,043 | 0.38 | 0.39 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 3:59:39 PM EST |
| 105.00 | 1.70 | 2.10 | 1.90 | 1.75 | -0.80 | -31.38% | 0.02 | 1 | 19 | 0.36 | 0.28 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 3:59:39 PM EST |
| 110.00 | 0.85 | 1.70 | 1.28 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.38 | 0.20 | 0.02 | -0.04 | 4/21/2026 | 4/24/2026 3:59:39 PM EST |
| 115.00 | 0.45 | 1.00 | 0.73 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | 0.15 | 0.01 | -0.03 | 4/21/2026 | 4/24/2026 3:59:39 PM EST |
| 120.00 | 0.05 | 0.95 | 0.50 | % | 0.00 | 0 | 0 | 0.38 | 0.10 | 0.01 | -0.03 | 4/24/2026 3:59:39 PM EST | |||
| 125.00 | 0.00 | 0.90 | 0.45 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.06 | 0.01 | -0.02 | 4/17/2026 | 4/24/2026 3:59:39 PM EST |
| 130.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.57 | 0.04 | 0.01 | -0.01 | 4/24/2026 3:59:39 PM EST | |||
| 135.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.01 | 4/24/2026 3:59:39 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 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:39 PM EST | |||
| 55.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 4/24/2026 3:59:39 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.01 | 4/24/2026 3:59:39 PM EST | |||
| 65.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.74 | -0.02 | 0.00 | -0.01 | 4/24/2026 3:59:39 PM EST | |||
| 70.00 | 0.05 | 1.00 | 0.53 | % | 0.01 | 0 | 0 | 0.49 | -0.05 | 0.01 | -0.02 | 4/24/2026 3:59:39 PM EST | |||
| 75.00 | 0.40 | 1.30 | 0.85 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.48 | -0.09 | 0.01 | -0.03 | 4/23/2026 | 4/24/2026 3:59:39 PM EST |
| 80.00 | 0.80 | 1.55 | 1.18 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.43 | -0.15 | 0.01 | -0.04 | 4/21/2026 | 4/24/2026 3:59:39 PM EST |
| 85.00 | 0.75 | 2.30 | 1.53 | 1.31 | 0.00 | 0.00% | 0.02 | 0 | 94 | 0.40 | -0.23 | 0.02 | -0.05 | 4/23/2026 | 4/24/2026 3:59:39 PM EST |
| 90.00 | 3.10 | 3.80 | 3.45 | 3.30 | +0.56 | +20.44% | 0.04 | 10 | 1 | 0.38 | -0.35 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 3:59:39 PM EST |
| 95.00 | 5.20 | 6.20 | 5.70 | 6.85 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.38 | -0.48 | 0.03 | -0.06 | 4/17/2026 | 4/24/2026 3:59:39 PM EST |
| 100.00 | 7.90 | 9.10 | 8.50 | % | 0.09 | 0 | 0 | 0.37 | -0.61 | 0.03 | -0.05 | 4/24/2026 3:59:39 PM EST | |||
| 105.00 | 11.70 | 12.90 | 12.30 | % | 0.12 | 0 | 0 | 0.37 | -0.72 | 0.02 | -0.05 | 4/24/2026 3:59:39 PM EST | |||
| 110.00 | 15.20 | 17.20 | 16.20 | % | 0.15 | 0 | 0 | 0.44 | -0.80 | 0.02 | -0.04 | 4/24/2026 3:59:39 PM EST | |||
| 115.00 | 19.80 | 21.70 | 20.75 | % | 0.18 | 0 | 0 | 0.47 | -0.85 | 0.01 | -0.03 | 4/24/2026 3:59:39 PM EST | |||
| 120.00 | 24.40 | 27.20 | 25.80 | % | 0.21 | 0 | 0 | 0.59 | -0.90 | 0.01 | -0.03 | 4/24/2026 3:59:39 PM EST | |||
| 125.00 | 28.80 | 32.60 | 30.70 | % | 0.25 | 0 | 0 | 0.70 | -0.94 | 0.01 | -0.02 | 4/24/2026 3:59:39 PM EST | |||
| 130.00 | 33.80 | 37.80 | 35.80 | % | 0.28 | 0 | 0 | 0.79 | -0.96 | 0.01 | -0.01 | 4/24/2026 3:59:39 PM EST | |||
| 135.00 | 38.80 | 42.80 | 40.80 | % | 0.30 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.01 | 4/24/2026 3:59:39 PM EST |