Options Chain for BJS WHSL CLUB HLDGS INC COM (BJ) - $92.94 as of 7/27/2026 7:12:13 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 | 48.00 | 52.00 | 50.00 | % | 1.11 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 50.00 | 43.80 | 47.00 | 45.40 | % | 0.91 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 55.00 | 38.80 | 42.00 | 40.40 | % | 0.73 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 60.00 | 33.80 | 37.10 | 35.45 | % | 0.59 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 65.00 | 28.90 | 32.10 | 30.50 | % | 0.47 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 70.00 | 24.10 | 26.90 | 25.50 | % | 0.36 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.02 | 7/27/2026 3:59:55 PM EST | |||
| 75.00 | 19.30 | 21.90 | 20.60 | % | 0.27 | 0 | 0 | 0.63 | 0.95 | 0.01 | -0.02 | 7/27/2026 3:59:55 PM EST | |||
| 80.00 | 14.70 | 17.30 | 16.00 | % | 0.20 | 0 | 0 | 0.55 | 0.89 | 0.01 | -0.03 | 7/27/2026 3:59:55 PM EST | |||
| 85.00 | 10.50 | 13.10 | 11.80 | % | 0.14 | 0 | 0 | 0.40 | 0.79 | 0.02 | -0.04 | 7/27/2026 3:59:55 PM EST | |||
| 90.00 | 6.90 | 9.70 | 8.30 | % | 0.09 | 0 | 0 | 0.38 | 0.67 | 0.03 | -0.05 | 7/27/2026 3:59:55 PM EST | |||
| 95.00 | 4.80 | 7.00 | 5.90 | 5.80 | +0.95 | +19.59% | 0.06 | 3 | 1 | 0.39 | 0.54 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 100.00 | 2.50 | 4.70 | 3.60 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.37 | 0.40 | 0.03 | -0.05 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 105.00 | 1.20 | 2.55 | 1.88 | 1.50 | -0.17 | -10.18% | 0.02 | 1 | 1 | 0.34 | 0.28 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.47 | 0.16 | 0.02 | -0.03 | 7/27/2026 3:59:55 PM EST | |||
| 115.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.53 | 0.09 | 0.01 | -0.02 | 7/27/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.51 | 0.05 | 0.01 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 125.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.56 | 0.03 | 0.00 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 130.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 135.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 7/27/2026 3:59:55 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 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.50 | 0.25 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.54 | -0.02 | 0.00 | -0.02 | 7/16/2026 | 7/27/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 2.45 | 1.23 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.72 | -0.05 | 0.01 | -0.02 | 7/16/2026 | 7/27/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 1.55 | 0.78 | 0.95 | -0.03 | -3.07% | 0.01 | 1 | 4 | 0.49 | -0.11 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 85.00 | 0.95 | 2.75 | 1.85 | 1.48 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.39 | -0.21 | 0.02 | -0.04 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 90.00 | 2.35 | 4.20 | 3.28 | 2.90 | -0.30 | -9.38% | 0.04 | 130 | 220 | 0.39 | -0.33 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 95.00 | 4.20 | 7.10 | 5.65 | 5.73 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.41 | -0.46 | 0.03 | -0.06 | 7/17/2026 | 7/27/2026 3:59:55 PM EST |
| 100.00 | 7.00 | 8.60 | 7.80 | 8.10 | % | 0.08 | 1 | 0 | 0.36 | -0.60 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 3:59:55 PM EST | |
| 105.00 | 10.30 | 12.90 | 11.60 | % | 0.11 | 0 | 0 | 0.49 | -0.72 | 0.03 | -0.05 | 7/27/2026 3:59:55 PM EST | |||
| 110.00 | 14.40 | 16.60 | 15.50 | % | 0.14 | 0 | 0 | 0.44 | -0.84 | 0.02 | -0.03 | 7/27/2026 3:59:55 PM EST | |||
| 115.00 | 18.90 | 21.60 | 20.25 | % | 0.18 | 0 | 0 | 0.52 | -0.91 | 0.01 | -0.02 | 7/27/2026 3:59:55 PM EST | |||
| 120.00 | 23.20 | 27.00 | 25.10 | % | 0.21 | 0 | 0 | 0.63 | -0.95 | 0.01 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 125.00 | 28.20 | 32.10 | 30.15 | % | 0.24 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 130.00 | 33.20 | 36.50 | 34.85 | % | 0.27 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 135.00 | 38.20 | 41.50 | 39.85 | % | 0.30 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST |