Options Chain for BJS WHSL CLUB HLDGS INC COM (BJ) - $105.12 as of 10/27/2026 8:34:36 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 | 53.10 | 57.20 | 55.15 | % | 1.10 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 55.00 | 48.20 | 52.20 | 50.20 | % | 0.91 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 60.00 | 43.30 | 47.20 | 45.25 | % | 0.75 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 65.00 | 38.20 | 42.30 | 40.25 | % | 0.62 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 70.00 | 33.40 | 37.30 | 35.35 | 26.10 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/27/2026 4:00:03 PM EST |
| 75.00 | 28.40 | 32.30 | 30.35 | 14.50 | 0.00 | 0.00% | 0.40 | 0 | 11 | 1.22 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 10/27/2026 4:00:03 PM EST |
| 80.00 | 23.50 | 27.40 | 25.45 | 13.70 | 0.00 | 0.00% | 0.32 | 0 | 8 | 1.07 | 0.99 | 0.00 | -0.02 | 9/30/2026 | 10/27/2026 4:00:03 PM EST |
| 85.00 | 18.60 | 22.60 | 20.60 | 17.70 | 0.00 | 0.00% | 0.24 | 0 | 40 | 0.93 | 0.97 | 0.01 | -0.04 | 10/16/2026 | 10/27/2026 4:00:03 PM EST |
| 90.00 | 15.00 | 17.10 | 16.05 | 16.50 | 0.00 | 0.00% | 0.18 | 0 | 1,130 | 0.68 | 0.92 | 0.01 | -0.05 | 10/22/2026 | 10/27/2026 4:00:03 PM EST |
| 95.00 | 10.10 | 12.20 | 11.15 | 11.60 | 0.00 | 0.00% | 0.12 | 0 | 347 | 0.53 | 0.85 | 0.02 | -0.07 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 100.00 | 6.90 | 7.90 | 7.40 | 7.60 | -1.19 | -13.54% | 0.07 | 15 | 868 | 0.37 | 0.72 | 0.03 | -0.09 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 105.00 | 2.90 | 5.10 | 4.00 | 4.54 | -0.81 | -15.14% | 0.04 | 2 | 575 | 0.34 | 0.55 | 0.04 | -0.09 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 110.00 | 1.30 | 2.80 | 2.05 | 2.20 | -0.50 | -18.52% | 0.02 | 1 | 470 | 0.34 | 0.35 | 0.04 | -0.08 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 115.00 | 0.60 | 1.60 | 1.10 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.37 | 0.21 | 0.03 | -0.06 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 120.00 | 0.35 | 0.95 | 0.65 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.40 | 0.12 | 0.02 | -0.05 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.35 | -0.04 | -10.26% | 0.00 | 1 | 6 | 0.56 | 0.05 | 0.01 | -0.02 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 1.75 | 0.88 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.78 | 0.02 | 0.00 | -0.01 | 7/16/2026 | 10/27/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.01 | 0.00 | -0.01 | 5/26/2026 | 10/27/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 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 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.77 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 10/27/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.57 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/27/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.25 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/27/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.87 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.18 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 500 | 0.72 | -0.01 | 0.00 | -0.02 | 10/23/2026 | 10/27/2026 4:00:03 PM EST |
| 85.00 | 0.05 | 0.75 | 0.40 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 643 | 0.53 | -0.03 | 0.01 | -0.04 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 90.00 | 0.40 | 0.70 | 0.55 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.48 | -0.08 | 0.01 | -0.05 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 95.00 | 0.50 | 1.35 | 0.93 | 0.95 | -0.01 | -1.05% | 0.01 | 1 | 202 | 0.41 | -0.15 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 100.00 | 0.80 | 2.25 | 1.53 | 2.00 | +0.05 | +2.57% | 0.02 | 2 | 774 | 0.35 | -0.28 | 0.03 | -0.09 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 105.00 | 3.30 | 4.30 | 3.80 | 4.00 | 0.00 | 0.00% | 0.04 | 2 | 56 | 0.38 | -0.45 | 0.04 | -0.09 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 110.00 | 5.70 | 7.50 | 6.60 | % | 0.06 | 0 | 0 | 0.36 | -0.65 | 0.04 | -0.08 | 10/27/2026 4:00:03 PM EST | |||
| 115.00 | 9.00 | 11.90 | 10.45 | 22.90 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.53 | -0.79 | 0.03 | -0.06 | 9/30/2026 | 10/27/2026 4:00:03 PM EST |
| 120.00 | 13.90 | 16.00 | 14.95 | % | 0.12 | 0 | 0 | 0.53 | -0.88 | 0.02 | -0.05 | 10/27/2026 4:00:03 PM EST | |||
| 125.00 | 18.10 | 21.60 | 19.85 | % | 0.16 | 0 | 0 | 0.72 | -0.95 | 0.01 | -0.02 | 10/27/2026 4:00:03 PM EST | |||
| 130.00 | 23.90 | 27.00 | 25.45 | % | 0.20 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.01 | 10/27/2026 4:00:03 PM EST | |||
| 135.00 | 28.00 | 32.00 | 30.00 | % | 0.22 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 10/27/2026 4:00:03 PM EST | |||
| 140.00 | 33.00 | 37.00 | 35.00 | % | 0.25 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 145.00 | 38.00 | 41.90 | 39.95 | % | 0.28 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST |