Options Chain for BJS RESTAURANTS INC COM (BJRI) - $57.15 as of 11/12/2026 6:41:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 16.50 | 19.50 | 18.00 | % | 0.48 | 0 | 0 | 1.33 | 0.94 | 0.01 | -0.03 | 11/12/2026 4:00:00 PM EST | |||
| 40.00 | 13.80 | 17.00 | 15.40 | % | 0.39 | 0 | 0 | 1.17 | 0.93 | 0.01 | -0.03 | 11/12/2026 4:00:00 PM EST | |||
| 42.50 | 11.70 | 14.70 | 13.20 | % | 0.31 | 0 | 0 | 1.06 | 0.90 | 0.01 | -0.04 | 11/12/2026 4:00:00 PM EST | |||
| 45.00 | 9.70 | 12.50 | 11.10 | % | 0.25 | 0 | 0 | 0.97 | 0.85 | 0.02 | -0.04 | 11/12/2026 4:00:00 PM EST | |||
| 47.50 | 8.00 | 9.70 | 8.85 | % | 0.19 | 0 | 0 | 0.59 | 0.79 | 0.02 | -0.05 | 11/12/2026 4:00:00 PM EST | |||
| 50.00 | 5.90 | 6.50 | 6.20 | 6.80 | % | 0.12 | 8 | 0 | 0.45 | 0.73 | 0.03 | -0.05 | 11/12/2026 | 11/12/2026 4:00:00 PM EST | |
| 52.50 | 4.00 | 6.30 | 5.15 | % | 0.10 | 0 | 0 | 0.55 | 0.64 | 0.04 | -0.05 | 11/12/2026 4:00:00 PM EST | |||
| 55.00 | 1.95 | 4.80 | 3.38 | % | 0.06 | 0 | 0 | 0.48 | 0.54 | 0.05 | -0.05 | 11/12/2026 4:00:00 PM EST | |||
| 57.50 | 0.95 | 4.50 | 2.73 | % | 0.05 | 0 | 0 | 0.54 | 0.43 | 0.04 | -0.05 | 11/12/2026 4:00:00 PM EST | |||
| 60.00 | 1.15 | 3.50 | 2.33 | 2.86 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.60 | 0.34 | 0.04 | -0.05 | 11/9/2026 | 11/12/2026 4:00:00 PM EST |
| 62.50 | 0.20 | 3.10 | 1.65 | % | 0.03 | 0 | 0 | 0.56 | 0.29 | 0.03 | -0.05 | 11/12/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 2.65 | 1.33 | 1.43 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.85 | 0.21 | 0.03 | -0.04 | 11/9/2026 | 11/12/2026 4:00:00 PM EST |
| 67.50 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.90 | 0.17 | 0.02 | -0.04 | 11/12/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.95 | 0.14 | 0.02 | -0.04 | 11/12/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.08 | 0.01 | -0.03 | 11/12/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.13 | 0.06 | 0.01 | -0.02 | 11/12/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.20 | 0.04 | 0.01 | -0.02 | 11/12/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.02 | 0.00 | -0.01 | 11/12/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.01 | -0.06 | 0.01 | -0.03 | 11/12/2026 4:00:00 PM EST | |||
| 40.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.28 | -0.07 | 0.01 | -0.03 | 11/12/2026 4:00:00 PM EST | |||
| 42.50 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.14 | -0.10 | 0.01 | -0.04 | 11/12/2026 4:00:00 PM EST | |||
| 45.00 | 0.00 | 2.50 | 1.25 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.03 | -0.15 | 0.02 | -0.04 | 10/23/2026 | 11/12/2026 4:00:00 PM EST |
| 47.50 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 0.69 | -0.21 | 0.02 | -0.05 | 11/12/2026 4:00:00 PM EST | |||
| 50.00 | 0.80 | 3.50 | 2.15 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.63 | -0.27 | 0.03 | -0.05 | 10/21/2026 | 11/12/2026 4:00:00 PM EST |
| 52.50 | 1.15 | 3.80 | 2.48 | % | 0.05 | 0 | 0 | 0.54 | -0.36 | 0.04 | -0.05 | 11/12/2026 4:00:00 PM EST | |||
| 55.00 | 2.10 | 4.90 | 3.50 | % | 0.06 | 0 | 0 | 0.52 | -0.46 | 0.05 | -0.05 | 11/12/2026 4:00:00 PM EST | |||
| 57.50 | 3.10 | 6.10 | 4.60 | 4.40 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.46 | -0.57 | 0.04 | -0.05 | 11/5/2026 | 11/12/2026 4:00:00 PM EST |
| 60.00 | 6.10 | 6.70 | 6.40 | 6.00 | 0.00 | 0.00% | 0.11 | 0 | 105 | 0.47 | -0.66 | 0.04 | -0.05 | 11/11/2026 | 11/12/2026 4:00:00 PM EST |
| 62.50 | 6.50 | 9.90 | 8.20 | % | 0.13 | 0 | 0 | 0.76 | -0.70 | 0.03 | -0.05 | 11/12/2026 4:00:00 PM EST | |||
| 65.00 | 8.60 | 11.50 | 10.05 | % | 0.15 | 0 | 0 | 0.70 | -0.79 | 0.03 | -0.04 | 11/12/2026 4:00:00 PM EST | |||
| 67.50 | 11.30 | 14.30 | 12.80 | % | 0.19 | 0 | 0 | 0.84 | -0.83 | 0.02 | -0.04 | 11/12/2026 4:00:00 PM EST | |||
| 70.00 | 13.40 | 16.90 | 15.15 | % | 0.22 | 0 | 0 | 0.94 | -0.86 | 0.02 | -0.04 | 11/12/2026 4:00:00 PM EST | |||
| 75.00 | 18.30 | 22.30 | 20.30 | % | 0.27 | 0 | 0 | 1.16 | -0.92 | 0.01 | -0.03 | 11/12/2026 4:00:00 PM EST | |||
| 80.00 | 23.30 | 27.30 | 25.30 | % | 0.32 | 0 | 0 | 1.29 | -0.94 | 0.01 | -0.02 | 11/12/2026 4:00:00 PM EST | |||
| 85.00 | 28.30 | 32.30 | 30.30 | % | 0.36 | 0 | 0 | 1.41 | -0.96 | 0.01 | -0.02 | 11/12/2026 4:00:00 PM EST | |||
| 90.00 | 33.30 | 37.30 | 35.30 | % | 0.39 | 0 | 0 | 1.52 | -0.98 | 0.00 | -0.01 | 11/12/2026 4:00:00 PM EST |