Options Chain for BJS WHSL CLUB HLDGS INC COM (BJ) - $96.35 as of 2/20/2026 7:32:47 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 44.60 48.80 46.70 % 0.93 0 0 2.07 1.00 0.00 0.00 2/20/2026 4:00:10 PM EST
55.00 39.40 43.80 41.60 % 0.76 0 0 1.82 1.00 0.00 0.00 2/20/2026 4:00:10 PM EST
60.00 35.10 37.50 36.30 % 0.60 0 0 1.27 1.00 0.00 0.00 2/20/2026 4:00:10 PM EST
65.00 29.80 32.30 31.05 31.48 % 0.48 1 0 1.04 1.00 0.00 0.00 2/20/2026 2/20/2026 4:00:10 PM EST
70.00 25.50 27.30 26.40 % 0.38 0 0 0.88 0.99 0.00 -0.01 2/20/2026 4:00:10 PM EST
75.00 20.70 22.50 21.60 % 0.29 0 0 0.77 0.97 0.01 -0.02 2/20/2026 4:00:10 PM EST
80.00 16.00 17.70 16.85 % 0.21 0 0 0.65 0.93 0.01 -0.04 2/20/2026 4:00:10 PM EST
85.00 11.50 13.30 12.40 16.50 0.00 0.00% 0.15 0 4 0.25 0.87 0.02 -0.05 2/6/2026 2/20/2026 4:00:10 PM EST
90.00 8.30 9.10 8.70 11.95 0.00 0.00% 0.10 0 37 0.38 0.76 0.03 -0.07 2/17/2026 2/20/2026 4:00:10 PM EST
95.00 5.00 5.60 5.30 5.09 -2.01 -28.31% 0.06 25 109 0.37 0.61 0.03 -0.08 2/20/2026 2/20/2026 4:00:10 PM EST
100.00 2.60 3.20 2.90 2.70 -1.60 -37.21% 0.03 64 220 0.37 0.44 0.03 -0.08 2/20/2026 2/20/2026 4:00:10 PM EST
105.00 1.30 1.85 1.58 1.45 -1.10 -43.14% 0.02 60 178 0.39 0.28 0.03 -0.07 2/20/2026 2/20/2026 4:00:10 PM EST
110.00 0.70 1.05 0.88 0.81 -0.64 -44.14% 0.01 33 838 0.41 0.17 0.02 -0.05 2/20/2026 2/20/2026 4:00:10 PM EST
115.00 0.30 0.50 0.40 0.35 -0.55 -61.12% 0.00 6 34 0.41 0.10 0.01 -0.04 2/20/2026 2/20/2026 4:00:10 PM EST
120.00 0.05 1.40 0.73 0.35 0.00 0.00% 0.01 0 43 0.51 0.06 0.01 -0.02 2/19/2026 2/20/2026 4:00:10 PM EST
125.00 0.00 0.50 0.25 0.09 -0.25 -73.53% 0.00 1 1 0.61 0.03 0.00 -0.01 2/20/2026 2/20/2026 4:00:10 PM EST
130.00 0.00 1.25 0.63 % 0.00 0 0 0.85 0.01 0.00 0.00 2/20/2026 4:00:10 PM EST
135.00 0.00 1.15 0.58 0.15 0.00 0.00% 0.00 0 1 0.90 0.00 0.00 0.00 2/12/2026 2/20/2026 4:00:10 PM EST
140.00 0.00 1.05 0.53 % 0.00 0 0 0.95 0.00 0.00 0.00 2/20/2026 4:00:10 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 0.95 0.48 % 0.01 0 0 1.62 0.00 0.00 0.00 2/20/2026 4:00:10 PM EST
55.00 0.00 1.10 0.55 % 0.01 0 0 1.47 0.00 0.00 0.00 2/20/2026 4:00:10 PM EST
60.00 0.00 0.95 0.48 % 0.01 0 0 1.23 0.00 0.00 0.00 2/20/2026 4:00:10 PM EST
65.00 0.00 0.95 0.48 % 0.01 0 0 1.06 0.00 0.00 0.00 2/20/2026 4:00:10 PM EST
70.00 0.00 0.95 0.48 0.45 0.00 0.00% 0.01 0 7 0.90 -0.01 0.00 -0.01 1/28/2026 2/20/2026 4:00:10 PM EST
75.00 0.05 0.75 0.40 0.30 -0.10 -25.00% 0.01 10 41 0.58 -0.03 0.01 -0.02 2/20/2026 2/20/2026 4:00:10 PM EST
80.00 0.35 0.65 0.50 0.50 -0.01 -1.97% 0.01 12 53 0.52 -0.07 0.01 -0.04 2/20/2026 2/20/2026 4:00:10 PM EST
85.00 0.85 1.05 0.95 0.98 +0.23 +30.67% 0.01 32 471 0.48 -0.13 0.02 -0.05 2/20/2026 2/20/2026 4:00:10 PM EST
90.00 1.80 2.20 2.00 2.05 +0.60 +41.38% 0.02 88 154 0.47 -0.24 0.03 -0.07 2/20/2026 2/20/2026 4:00:10 PM EST
95.00 3.40 4.00 3.70 3.80 +1.10 +40.75% 0.04 158 128 0.46 -0.39 0.03 -0.08 2/20/2026 2/20/2026 4:00:10 PM EST
100.00 6.10 6.90 6.50 6.70 +1.80 +36.74% 0.07 13 117 0.48 -0.56 0.03 -0.08 2/20/2026 2/20/2026 4:00:10 PM EST
105.00 9.70 10.40 10.05 8.20 0.00 0.00% 0.10 0 29 0.50 -0.72 0.03 -0.07 2/18/2026 2/20/2026 4:00:10 PM EST
110.00 13.60 15.30 14.45 18.20 0.00 0.00% 0.13 0 5 0.52 -0.83 0.02 -0.05 1/28/2026 2/20/2026 4:00:10 PM EST
115.00 18.20 20.00 19.10 18.10 0.00 0.00% 0.17 0 0 0.63 -0.90 0.01 -0.04 2/11/2026 2/20/2026 4:00:10 PM EST
120.00 23.10 24.90 24.00 % 0.20 0 0 0.71 -0.94 0.01 -0.02 2/20/2026 4:00:10 PM EST
125.00 27.10 30.30 28.70 % 0.23 0 0 0.86 -0.97 0.00 -0.01 2/20/2026 4:00:10 PM EST
130.00 32.10 35.30 33.70 % 0.26 0 0 0.95 -0.99 0.00 0.00 2/20/2026 4:00:10 PM EST
135.00 36.50 40.70 38.60 % 0.29 0 0 1.09 -1.00 0.00 0.00 2/20/2026 4:00:10 PM EST
140.00 41.50 45.60 43.55 % 0.31 0 0 1.15 -1.00 0.00 0.00 2/20/2026 4:00:10 PM EST