Options Chain for BJS RESTAURANTS INC COM (BJRI) - $30.18 as of 9/17/2025 7:09:17 AM 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 | 6.30 | 9.80 | 8.05 | % | 0.36 | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 25.00 | 3.50 | 7.30 | 5.40 | % | 0.22 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 27.50 | 1.65 | 4.80 | 3.23 | % | 0.12 | 0 | 0 | 3.16 | 1.00 | 0.01 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 30.00 | 0.50 | 0.75 | 0.63 | 6.25 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.54 | 0.53 | 0.30 | -0.08 | 7/31/2025 | 9/16/2025 4:00:02 PM EST |
| 32.50 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.57 | 0.04 | 0.07 | -0.02 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.83 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/16/2025 4:00:02 PM EST |
| 37.50 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.25 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/16/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 42.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 47.50 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.26 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/16/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 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 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 27.50 | 0.00 | 1.70 | 0.85 | % | 0.03 | 0 | 0 | 2.73 | 0.00 | 0.01 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 30.00 | 0.35 | 0.55 | 0.45 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.44 | -0.47 | 0.30 | -0.08 | 9/10/2025 | 9/16/2025 4:00:02 PM EST |
| 32.50 | 0.85 | 4.00 | 2.43 | 1.80 | 0.00 | 0.00% | 0.07 | 0 | 56 | 2.37 | -0.96 | 0.07 | -0.02 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 35.00 | 2.95 | 6.30 | 4.63 | 2.50 | 0.00 | 0.00% | 0.13 | 0 | 43 | 2.85 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 4:00:02 PM EST |
| 37.50 | 6.10 | 9.20 | 7.65 | % | 0.20 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 40.00 | 8.30 | 11.30 | 9.80 | % | 0.25 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 42.50 | 10.20 | 13.70 | 11.95 | % | 0.28 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 45.00 | 12.70 | 16.20 | 14.45 | % | 0.32 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 47.50 | 15.20 | 19.20 | 17.20 | % | 0.36 | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 50.00 | 17.70 | 21.70 | 19.70 | % | 0.39 | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 55.00 | 22.70 | 26.70 | 24.70 | % | 0.45 | 0 | 0 | 6.51 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST |