Options Chain for BJS RESTAURANTS INC COM (BJRI) - $34.75 as of 8/4/2025 7:49:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 11.10 | 13.70 | 12.40 | % | 0.55 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:56 PM EST | |||
| 25.00 | 8.80 | 9.90 | 9.35 | % | 0.37 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:56 PM EST | |||
| 27.50 | 6.10 | 8.40 | 7.25 | % | 0.26 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:56 PM EST | |||
| 30.00 | 4.10 | 5.70 | 4.90 | 6.50 | 0.00 | 0.00% | 0.16 | 0 | 24 | 1.40 | 0.98 | 0.04 | 0.00 | 8/1/2025 | 8/4/2025 3:59:56 PM EST |
| 32.50 | 1.70 | 3.20 | 2.45 | % | 0.08 | 0 | 0 | 0.57 | 0.77 | 0.12 | -0.03 | 8/4/2025 3:59:56 PM EST | |||
| 35.00 | 0.55 | 0.70 | 0.63 | 0.72 | -0.63 | -46.67% | 0.02 | 3 | 531 | 0.40 | 0.39 | 0.16 | -0.04 | 8/4/2025 | 8/4/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.57 | 0.10 | 0.08 | -0.02 | 8/1/2025 | 8/4/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 255 | 1.26 | 0.01 | 0.02 | 0.00 | 7/31/2025 | 8/4/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 1.15 | 0.58 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.51 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/4/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 605 | 1.48 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/4/2025 3:59:56 PM EST |
| 52.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 1.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.81 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/4/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:56 PM EST | |||
| 27.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.70 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | -0.02 | 0.04 | 0.00 | 7/31/2025 | 8/4/2025 3:59:56 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.68 | -0.23 | 0.12 | -0.03 | 8/1/2025 | 8/4/2025 3:59:56 PM EST |
| 35.00 | 1.20 | 1.50 | 1.35 | 1.35 | +0.29 | +27.36% | 0.04 | 2 | 782 | 0.37 | -0.61 | 0.16 | -0.04 | 8/4/2025 | 8/4/2025 3:59:56 PM EST |
| 37.50 | 3.10 | 3.60 | 3.35 | 2.44 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.26 | -0.90 | 0.08 | -0.02 | 7/18/2025 | 8/4/2025 3:59:56 PM EST |
| 40.00 | 5.20 | 7.30 | 6.25 | 3.87 | 0.00 | 0.00% | 0.16 | 0 | 210 | 1.47 | -0.99 | 0.02 | 0.00 | 7/30/2025 | 8/4/2025 3:59:56 PM EST |
| 42.50 | 7.40 | 10.00 | 8.70 | % | 0.20 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:56 PM EST | |||
| 45.00 | 10.00 | 12.80 | 11.40 | % | 0.25 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:56 PM EST | |||
| 47.50 | 12.70 | 14.80 | 13.75 | % | 0.29 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:56 PM EST | |||
| 50.00 | 14.60 | 17.70 | 16.15 | % | 0.32 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:56 PM EST | |||
| 52.50 | 16.50 | 20.30 | 18.40 | % | 0.35 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:56 PM EST | |||
| 55.00 | 19.60 | 22.80 | 21.20 | 11.00 | 0.00 | 0.00% | 0.39 | 0 | 4 | 2.95 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 8/4/2025 3:59:56 PM EST |
| 60.00 | 24.10 | 27.80 | 25.95 | % | 0.43 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:56 PM EST | |||
| 65.00 | 29.30 | 32.80 | 31.05 | % | 0.48 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:56 PM EST |