Options Chain for BJS RESTAURANTS INC COM (BJRI) - $34.75 as of 12/20/2024 8:18:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 18.50 | 22.50 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:27 PM EST | |||
| 17.50 | 16.10 | 19.70 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:27 PM EST | |||
| 20.00 | 14.10 | 17.00 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:27 PM EST | |||
| 22.50 | 11.70 | 15.00 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:27 PM EST | |||
| 25.00 | 9.30 | 12.10 | % | 0 | 0 | 1.90 | 0.99 | 0.01 | 0.00 | 12/20/2024 3:59:27 PM EST | |||
| 27.50 | 6.80 | 9.60 | 4.70 | 0.00 | 0.00% | 0 | 0 | 1.57 | 0.94 | 0.02 | -0.01 | 9/13/2024 | 12/20/2024 3:59:27 PM EST |
| 30.00 | 4.50 | 7.40 | 6.39 | 0.00 | 0.00% | 0 | 6 | 1.25 | 0.85 | 0.04 | -0.02 | 12/19/2024 | 12/20/2024 3:59:27 PM EST |
| 32.50 | 2.60 | 5.10 | 3.70 | 0.00 | 0.00% | 0 | 223 | 1.00 | 0.71 | 0.07 | -0.03 | 10/9/2024 | 12/20/2024 3:59:27 PM EST |
| 35.00 | 1.35 | 1.80 | 1.98 | 0.00 | 0.00% | 0 | 61 | 0.44 | 0.50 | 0.08 | -0.03 | 12/19/2024 | 12/20/2024 3:59:27 PM EST |
| 37.50 | 0.40 | 1.70 | 2.03 | 0.00 | 0.00% | 0 | 105 | 0.69 | 0.31 | 0.08 | -0.03 | 12/16/2024 | 12/20/2024 3:59:27 PM EST |
| 40.00 | 0.15 | 0.65 | 1.09 | 0.00 | 0.00% | 0 | 6,483 | 0.49 | 0.19 | 0.05 | -0.03 | 12/16/2024 | 12/20/2024 3:59:27 PM EST |
| 42.50 | 0.00 | 2.40 | 0.95 | 0.00 | 0.00% | 0 | 17 | 1.25 | 0.09 | 0.03 | -0.01 | 11/6/2024 | 12/20/2024 3:59:27 PM EST |
| 45.00 | 0.00 | 2.30 | 0.68 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.04 | 0.02 | -0.01 | 11/14/2024 | 12/20/2024 3:59:27 PM EST |
| 47.50 | 0.00 | 1.40 | 0.60 | 0.00 | 0.00% | 0 | 6 | 1.25 | 0.02 | 0.01 | 0.00 | 10/28/2024 | 12/20/2024 3:59:27 PM EST |
| 50.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 23 | 0.93 | 0.01 | 0.01 | 0.00 | 11/25/2024 | 12/20/2024 3:59:27 PM EST |
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:27 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.35 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:27 PM EST | |||
| 17.50 | 0.00 | 1.35 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:27 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 82 | 1.31 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 12/20/2024 3:59:27 PM EST |
| 22.50 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 12/20/2024 3:59:27 PM EST |
| 25.00 | 0.00 | 2.20 | % | 0 | 0 | 1.82 | -0.01 | 0.01 | 0.00 | 12/20/2024 3:59:27 PM EST | |||
| 27.50 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 14 | 0.79 | -0.06 | 0.02 | -0.01 | 12/3/2024 | 12/20/2024 3:59:27 PM EST |
| 30.00 | 0.00 | 0.60 | 1.75 | 0.00 | 0.00% | 0 | 38 | 0.64 | -0.15 | 0.04 | -0.02 | 10/10/2024 | 12/20/2024 3:59:27 PM EST |
| 32.50 | 0.00 | 2.15 | 0.85 | 0.00 | 0.00% | 0 | 93 | 1.02 | -0.29 | 0.07 | -0.03 | 11/13/2024 | 12/20/2024 3:59:27 PM EST |
| 35.00 | 1.20 | 2.40 | 1.30 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.50 | 0.08 | -0.03 | 12/18/2024 | 12/20/2024 3:59:27 PM EST |
| 37.50 | 2.55 | 3.90 | 4.70 | 0.00 | 0.00% | 0 | 10 | 0.86 | -0.69 | 0.08 | -0.03 | 7/24/2024 | 12/20/2024 3:59:27 PM EST |
| 40.00 | 4.60 | 6.80 | % | 0 | 0 | 0.92 | -0.81 | 0.05 | -0.03 | 12/20/2024 3:59:27 PM EST | |||
| 42.50 | 6.80 | 9.20 | 6.30 | 0.00 | 0.00% | 0 | 2 | 1.06 | -0.91 | 0.03 | -0.01 | 11/6/2024 | 12/20/2024 3:59:27 PM EST |
| 45.00 | 9.70 | 11.50 | % | 0 | 0 | 1.15 | -0.96 | 0.02 | -0.01 | 12/20/2024 3:59:27 PM EST | |||
| 47.50 | 12.20 | 13.90 | % | 0 | 0 | 1.25 | -0.98 | 0.01 | 0.00 | 12/20/2024 3:59:27 PM EST | |||
| 50.00 | 14.70 | 15.60 | % | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 12/20/2024 3:59:27 PM EST | |||
| 55.00 | 19.40 | 21.60 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:27 PM EST |