Options Chain for BJS WHSL CLUB HLDGS INC COM (BJ) - $90.65 as of 9/1/2026 4:06:21 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 | 46.50 | 49.00 | 47.75 | % | 1.06 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:07 PM EST | |||
| 50.00 | 40.70 | 44.30 | 42.50 | % | 0.85 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:07 PM EST | |||
| 55.00 | 36.50 | 39.40 | 37.95 | % | 0.69 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:07 PM EST | |||
| 60.00 | 31.50 | 34.40 | 32.95 | 31.10 | 0.00 | 0.00% | 0.55 | 0 | 5 | 1.85 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 1:59:07 PM EST |
| 65.00 | 26.40 | 29.40 | 27.90 | % | 0.43 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:07 PM EST | |||
| 70.00 | 21.60 | 24.40 | 23.00 | 30.00 | 0.00 | 0.00% | 0.33 | 0 | 6 | 1.22 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 1:59:07 PM EST |
| 75.00 | 16.60 | 19.40 | 18.00 | % | 0.24 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:07 PM EST | |||
| 80.00 | 11.60 | 14.20 | 12.90 | 13.80 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.73 | 0.98 | 0.01 | -0.01 | 8/18/2026 | 9/1/2026 1:59:07 PM EST |
| 85.00 | 6.80 | 9.00 | 7.90 | 7.90 | +1.10 | +16.18% | 0.09 | 1 | 27 | 0.54 | 0.92 | 0.02 | -0.03 | 9/1/2026 | 9/1/2026 1:59:07 PM EST |
| 90.00 | 3.30 | 4.30 | 3.80 | 4.10 | +1.55 | +60.79% | 0.04 | 47 | 112 | 0.30 | 0.70 | 0.06 | -0.07 | 9/1/2026 | 9/1/2026 1:59:07 PM EST |
| 95.00 | 1.00 | 1.75 | 1.38 | 1.60 | +0.81 | +102.54% | 0.01 | 81 | 731 | 0.29 | 0.38 | 0.07 | -0.07 | 9/1/2026 | 9/1/2026 1:59:07 PM EST |
| 100.00 | 0.30 | 0.40 | 0.35 | 0.40 | +0.21 | +110.53% | 0.00 | 3 | 468 | 0.29 | 0.13 | 0.04 | -0.04 | 9/1/2026 | 9/1/2026 1:59:07 PM EST |
| 105.00 | 0.05 | 0.20 | 0.13 | 0.24 | +0.12 | +100.00% | 0.00 | 4 | 570 | 0.34 | 0.03 | 0.01 | -0.01 | 9/1/2026 | 9/1/2026 1:59:07 PM EST |
| 110.00 | 0.05 | 0.15 | 0.10 | 0.18 | +0.10 | +125.00% | 0.00 | 4 | 92 | 0.40 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:59:07 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.50 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 1:59:07 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.67 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/1/2026 1:59:07 PM EST |
| 125.00 | 0.00 | 1.95 | 0.98 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.24 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/1/2026 1:59:07 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:59:07 PM EST | |||
| 135.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:59:07 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:59:07 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:59:07 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:59:07 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:59:07 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.62 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/1/2026 1:59:07 PM EST |
| 70.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.33 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/1/2026 1:59:07 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.64 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/1/2026 1:59:07 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 381 | 0.44 | -0.02 | 0.01 | -0.01 | 8/31/2026 | 9/1/2026 1:59:07 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.48 | -0.08 | 0.02 | -0.03 | 8/31/2026 | 9/1/2026 1:59:07 PM EST |
| 90.00 | 1.00 | 1.50 | 1.25 | 1.20 | -0.60 | -33.34% | 0.01 | 1 | 1,512 | 0.27 | -0.30 | 0.06 | -0.07 | 9/1/2026 | 9/1/2026 1:59:07 PM EST |
| 95.00 | 2.70 | 5.00 | 3.85 | 4.68 | 0.00 | 0.00% | 0.04 | 0 | 1,087 | 0.33 | -0.62 | 0.07 | -0.07 | 8/27/2026 | 9/1/2026 1:59:07 PM EST |
| 100.00 | 6.40 | 8.30 | 7.35 | 7.00 | 0.00 | 0.00% | 0.07 | 0 | 95 | 0.44 | -0.87 | 0.04 | -0.04 | 8/26/2026 | 9/1/2026 1:59:07 PM EST |
| 105.00 | 11.00 | 13.10 | 12.05 | % | 0.11 | 0 | 0 | 0.52 | -0.97 | 0.01 | -0.01 | 9/1/2026 1:59:07 PM EST | |||
| 110.00 | 15.90 | 18.10 | 17.00 | 14.70 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/1/2026 1:59:07 PM EST |
| 115.00 | 20.90 | 23.20 | 22.05 | % | 0.19 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:07 PM EST | |||
| 120.00 | 25.70 | 28.00 | 26.85 | 23.31 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/1/2026 1:59:07 PM EST |
| 125.00 | 30.60 | 33.60 | 32.10 | % | 0.26 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:07 PM EST | |||
| 130.00 | 36.40 | 38.60 | 37.50 | % | 0.29 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:07 PM EST | |||
| 135.00 | 40.60 | 43.60 | 42.10 | % | 0.31 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:07 PM EST |