Options Chain for BJS RESTAURANTS INC COM (BJRI) - $37.11 as of 8/1/2025 8:00:35 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 | 14.10 | 12.60 | % | 0.56 | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.01 | 8/1/2025 3:59:57 PM EST | |||
| 25.00 | 8.70 | 11.70 | 10.20 | % | 0.41 | 0 | 0 | 1.19 | 0.98 | 0.01 | -0.01 | 8/1/2025 3:59:57 PM EST | |||
| 27.50 | 6.30 | 9.30 | 7.80 | % | 0.28 | 0 | 0 | 1.12 | 0.93 | 0.02 | -0.01 | 8/1/2025 3:59:57 PM EST | |||
| 30.00 | 4.60 | 5.40 | 5.00 | 6.25 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.52 | 0.82 | 0.04 | -0.02 | 7/31/2025 | 8/1/2025 3:59:57 PM EST |
| 32.50 | 2.65 | 3.60 | 3.13 | % | 0.10 | 0 | 0 | 0.40 | 0.68 | 0.06 | -0.02 | 8/1/2025 3:59:57 PM EST | |||
| 35.00 | 1.55 | 2.30 | 1.93 | 2.80 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.43 | 0.50 | 0.08 | -0.03 | 7/31/2025 | 8/1/2025 3:59:57 PM EST |
| 37.50 | 0.65 | 1.15 | 0.90 | 1.30 | -0.45 | -25.72% | 0.02 | 21 | 20 | 0.37 | 0.32 | 0.07 | -0.02 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 2.50 | 1.25 | % | 0.03 | 0 | 0 | 0.87 | 0.19 | 0.05 | -0.02 | 8/1/2025 3:59:57 PM EST | |||
| 42.50 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 0.95 | 0.10 | 0.03 | -0.01 | 8/1/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.04 | 0.05 | 0.02 | -0.01 | 8/1/2025 3:59:57 PM EST | |||
| 47.50 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.14 | 0.02 | 0.01 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.01 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 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 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 8/1/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 1.45 | 0.73 | % | 0.03 | 0 | 0 | 1.19 | -0.02 | 0.01 | -0.01 | 8/1/2025 3:59:57 PM EST | |||
| 27.50 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 1.13 | -0.07 | 0.02 | -0.01 | 8/1/2025 3:59:57 PM EST | |||
| 30.00 | 0.30 | 0.75 | 0.53 | % | 0.02 | 0 | 0 | 0.43 | -0.18 | 0.04 | -0.02 | 8/1/2025 3:59:57 PM EST | |||
| 32.50 | 0.00 | 1.45 | 0.73 | 0.95 | -0.30 | -24.00% | 0.02 | 10 | 10 | 0.52 | -0.32 | 0.06 | -0.02 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 35.00 | 2.10 | 2.60 | 2.35 | 2.20 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.41 | -0.50 | 0.08 | -0.03 | 7/31/2025 | 8/1/2025 3:59:57 PM EST |
| 37.50 | 3.50 | 4.20 | 3.85 | % | 0.10 | 0 | 0 | 0.37 | -0.68 | 0.07 | -0.02 | 8/1/2025 3:59:57 PM EST | |||
| 40.00 | 5.50 | 6.30 | 5.90 | % | 0.15 | 0 | 0 | 0.89 | -0.81 | 0.05 | -0.02 | 8/1/2025 3:59:57 PM EST | |||
| 42.50 | 7.50 | 10.10 | 8.80 | % | 0.21 | 0 | 0 | 0.95 | -0.90 | 0.03 | -0.01 | 8/1/2025 3:59:57 PM EST | |||
| 45.00 | 9.80 | 12.60 | 11.20 | % | 0.25 | 0 | 0 | 1.07 | -0.95 | 0.02 | -0.01 | 8/1/2025 3:59:57 PM EST | |||
| 47.50 | 12.20 | 15.10 | 13.65 | % | 0.29 | 0 | 0 | 1.17 | -0.98 | 0.01 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 50.00 | 14.20 | 17.70 | 15.95 | % | 0.32 | 0 | 0 | 1.30 | -0.99 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 55.00 | 18.80 | 22.70 | 20.75 | % | 0.38 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST |