Options Chain for BJS WHSL CLUB HLDGS INC COM (BJ) - $89.18 as of 7/5/2026 8:26:14 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 | 37.30 | 41.50 | 39.40 | 37.00 | 0.00 | 0.00% | 0.79 | 0 | 5 | 1.38 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/2/2026 3:59:59 PM EST |
| 55.00 | 32.30 | 36.50 | 34.40 | % | 0.63 | 0 | 2 | 1.25 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 60.00 | 27.40 | 31.40 | 29.40 | 27.29 | 0.00 | 0.00% | 0.49 | 0 | 10 | 1.04 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 7/2/2026 3:59:59 PM EST |
| 65.00 | 22.50 | 25.60 | 24.05 | 27.84 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.78 | 0.99 | 0.00 | 0.00 | 4/28/2026 | 7/2/2026 3:59:59 PM EST |
| 70.00 | 18.20 | 20.90 | 19.55 | 22.70 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.68 | 0.95 | 0.01 | -0.01 | 6/8/2026 | 7/2/2026 3:59:59 PM EST |
| 75.00 | 13.40 | 16.00 | 14.70 | 13.40 | 0.00 | 0.00% | 0.20 | 0 | 1,800 | 0.55 | 0.88 | 0.01 | -0.02 | 6/17/2026 | 7/2/2026 3:59:59 PM EST |
| 80.00 | 9.50 | 11.30 | 10.40 | 8.50 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.35 | 0.79 | 0.02 | -0.03 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 85.00 | 5.90 | 7.70 | 6.80 | 6.50 | +0.34 | +5.52% | 0.08 | 1 | 37 | 0.35 | 0.65 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 90.00 | 4.20 | 4.70 | 4.45 | 4.20 | +0.65 | +18.31% | 0.05 | 8 | 1,832 | 0.38 | 0.49 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 95.00 | 2.35 | 3.20 | 2.78 | 2.50 | +0.79 | +46.20% | 0.03 | 3 | 94 | 0.39 | 0.33 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 100.00 | 1.00 | 1.80 | 1.40 | 1.30 | +0.18 | +16.08% | 0.01 | 11 | 72 | 0.37 | 0.21 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 105.00 | 0.35 | 0.80 | 0.58 | 0.77 | +0.06 | +8.46% | 0.01 | 1 | 1,039 | 0.34 | 0.12 | 0.02 | -0.02 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.43 | 0.07 | 0.01 | -0.02 | 6/24/2026 | 7/2/2026 3:59:59 PM EST |
| 115.00 | 0.05 | 0.70 | 0.38 | 0.10 | -0.35 | -77.78% | 0.00 | 1 | 969 | 0.41 | 0.03 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.57 | 0.02 | 0.00 | 0.00 | 5/19/2026 | 7/2/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.63 | 0.01 | 0.00 | 0.00 | 6/10/2026 | 7/2/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.72 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/2/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 7/2/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 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 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 7/2/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 16 | 0.95 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.81 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 7/2/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.64 | -0.01 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 70.00 | 0.15 | 1.05 | 0.60 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.46 | -0.05 | 0.01 | -0.01 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 75.00 | 0.45 | 1.05 | 0.75 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 176 | 0.40 | -0.12 | 0.01 | -0.02 | 6/24/2026 | 7/2/2026 3:59:59 PM EST |
| 80.00 | 0.70 | 2.20 | 1.45 | 1.86 | 0.00 | 0.00% | 0.02 | 0 | 493 | 0.40 | -0.21 | 0.02 | -0.03 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 85.00 | 2.35 | 3.00 | 2.68 | 2.66 | -1.14 | -30.00% | 0.03 | 8 | 268 | 0.34 | -0.35 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 90.00 | 4.50 | 7.00 | 5.75 | 6.19 | 0.00 | 0.00% | 0.06 | 0 | 165 | 0.40 | -0.51 | 0.03 | -0.05 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 95.00 | 7.50 | 8.60 | 8.05 | 9.79 | 0.00 | 0.00% | 0.08 | 0 | 772 | 0.32 | -0.67 | 0.03 | -0.04 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 100.00 | 11.20 | 13.20 | 12.20 | 12.65 | 0.00 | 0.00% | 0.12 | 0 | 551 | 0.34 | -0.79 | 0.02 | -0.03 | 6/26/2026 | 7/2/2026 3:59:59 PM EST |
| 105.00 | 15.60 | 17.40 | 16.50 | 17.24 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.48 | -0.88 | 0.02 | -0.02 | 6/26/2026 | 7/2/2026 3:59:59 PM EST |
| 110.00 | 19.30 | 23.00 | 21.15 | 17.57 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.63 | -0.93 | 0.01 | -0.02 | 4/21/2026 | 7/2/2026 3:59:59 PM EST |
| 115.00 | 24.60 | 27.90 | 26.25 | % | 0.23 | 0 | 0 | 0.70 | -0.97 | 0.01 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 120.00 | 29.70 | 32.90 | 31.30 | % | 0.26 | 0 | 0 | 0.78 | -0.98 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 125.00 | 33.70 | 38.00 | 35.85 | % | 0.29 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 130.00 | 38.70 | 43.00 | 40.85 | % | 0.31 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 135.00 | 43.70 | 48.00 | 45.85 | % | 0.34 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 140.00 | 48.70 | 53.00 | 50.85 | % | 0.36 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 145.00 | 53.70 | 57.90 | 55.80 | % | 0.38 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 150.00 | 58.70 | 63.00 | 60.85 | % | 0.41 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST |