Options Chain for BJS RESTAURANTS INC COM (BJRI) - $33.85 as of 9/3/2025 8:28:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.90 | 15.80 | 14.35 | % | 0.72 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 22.50 | 10.50 | 13.30 | 11.90 | % | 0.53 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 25.00 | 8.20 | 10.90 | 9.55 | 8.80 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.28 | 0.98 | 0.01 | -0.01 | 4/9/2025 | 9/3/2025 3:59:51 PM EST |
| 27.50 | 6.00 | 8.30 | 7.15 | 10.50 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.87 | 0.93 | 0.03 | -0.01 | 3/25/2025 | 9/3/2025 3:59:51 PM EST |
| 30.00 | 3.60 | 6.40 | 5.00 | % | 0.17 | 0 | 0 | 0.75 | 0.82 | 0.05 | -0.02 | 9/3/2025 3:59:51 PM EST | |||
| 32.50 | 1.45 | 4.00 | 2.73 | 4.65 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.39 | 0.66 | 0.08 | -0.02 | 8/13/2025 | 9/3/2025 3:59:51 PM EST |
| 35.00 | 1.25 | 1.60 | 1.43 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 35 | 0.38 | 0.45 | 0.08 | -0.02 | 9/2/2025 | 9/3/2025 3:59:51 PM EST |
| 37.50 | 0.30 | 1.10 | 0.70 | 1.31 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.39 | 0.26 | 0.07 | -0.02 | 8/6/2025 | 9/3/2025 3:59:51 PM EST |
| 40.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.05 | +25.00% | 0.01 | 2 | 2,417 | 0.37 | 0.13 | 0.05 | -0.01 | 9/3/2025 | 9/3/2025 3:59:51 PM EST |
| 42.50 | 0.00 | 0.55 | 0.28 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | 0.06 | 0.02 | -0.01 | 5/2/2025 | 9/3/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 1.35 | 0.68 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 1,015 | 0.94 | 0.02 | 0.01 | 0.00 | 6/23/2025 | 9/3/2025 3:59:51 PM EST |
| 47.50 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.04 | 0.01 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.13 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/3/2025 3:59:51 PM EST |
| 52.50 | 0.00 | 1.35 | 0.68 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.21 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 9/3/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 1.35 | 0.68 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 9/3/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 1.40 | 0.70 | 0.77 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.13 | -0.02 | 0.01 | -0.01 | 5/2/2025 | 9/3/2025 3:59:51 PM EST |
| 27.50 | 0.00 | 2.30 | 1.15 | % | 0.04 | 0 | 0 | 1.15 | -0.07 | 0.03 | -0.01 | 9/3/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 1.85 | 0.93 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.73 | -0.18 | 0.05 | -0.02 | 5/15/2025 | 9/3/2025 3:59:51 PM EST |
| 32.50 | 0.95 | 1.45 | 1.20 | 1.43 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.41 | -0.34 | 0.08 | -0.02 | 8/29/2025 | 9/3/2025 3:59:51 PM EST |
| 35.00 | 2.10 | 2.55 | 2.33 | 2.65 | 0.00 | 0.00% | 0.07 | 0 | 78 | 0.38 | -0.55 | 0.08 | -0.02 | 8/29/2025 | 9/3/2025 3:59:51 PM EST |
| 37.50 | 4.00 | 4.60 | 4.30 | % | 0.11 | 0 | 0 | 0.43 | -0.74 | 0.07 | -0.02 | 9/3/2025 3:59:51 PM EST | |||
| 40.00 | 5.60 | 7.20 | 6.40 | 6.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.65 | -0.87 | 0.05 | -0.01 | 8/4/2025 | 9/3/2025 3:59:51 PM EST |
| 42.50 | 8.10 | 10.70 | 9.40 | 8.11 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.02 | -0.94 | 0.02 | -0.01 | 8/13/2025 | 9/3/2025 3:59:51 PM EST |
| 45.00 | 10.50 | 13.20 | 11.85 | 5.38 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.14 | -0.98 | 0.01 | 0.00 | 5/21/2025 | 9/3/2025 3:59:51 PM EST |
| 47.50 | 12.90 | 15.70 | 14.30 | % | 0.30 | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 50.00 | 15.40 | 17.80 | 16.60 | 8.20 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.24 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 9/3/2025 3:59:51 PM EST |
| 52.50 | 17.80 | 20.40 | 19.10 | % | 0.36 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 55.00 | 20.30 | 22.90 | 21.60 | % | 0.39 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 60.00 | 25.20 | 27.50 | 26.35 | % | 0.44 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 65.00 | 30.30 | 33.20 | 31.75 | % | 0.49 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST |