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 | 11.00 | 13.70 | 12.35 | % | 0.55 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 25.00 | 8.60 | 10.60 | 9.60 | % | 0.38 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 27.50 | 6.60 | 8.90 | 7.75 | % | 0.28 | 0 | 0 | 2.00 | 0.99 | 0.01 | -0.01 | 8/1/2025 3:59:57 PM EST | |||
| 30.00 | 2.85 | 5.40 | 4.13 | 6.50 | +0.70 | +12.07% | 0.14 | 30 | 32 | 1.04 | 0.94 | 0.04 | -0.02 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 32.50 | 1.95 | 3.40 | 2.68 | % | 0.08 | 0 | 0 | 0.57 | 0.74 | 0.10 | -0.04 | 8/1/2025 3:59:57 PM EST | |||
| 35.00 | 0.65 | 1.10 | 0.88 | 1.35 | -0.90 | -40.00% | 0.03 | 10 | 531 | 0.44 | 0.42 | 0.13 | -0.05 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 37.50 | 0.20 | 0.35 | 0.28 | 0.25 | -1.05 | -80.77% | 0.01 | 88 | 302 | 0.46 | 0.15 | 0.09 | -0.03 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 40.00 | 0.05 | 0.40 | 0.23 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 255 | 0.59 | 0.04 | 0.03 | -0.01 | 7/31/2025 | 8/1/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 2.20 | 1.10 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.77 | 0.01 | 0.01 | 0.00 | 7/23/2025 | 8/1/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 605 | 0.79 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/1/2025 3:59:57 PM EST |
| 52.50 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 1.30 | 0.65 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.66 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 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 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 27.50 | 0.00 | 1.35 | 0.68 | 0.05 | -0.13 | -72.23% | 0.02 | 22 | 1 | 1.62 | -0.01 | 0.01 | -0.01 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.20 | -0.06 | 0.04 | -0.02 | 7/31/2025 | 8/1/2025 3:59:57 PM EST |
| 32.50 | 0.45 | 0.70 | 0.58 | 0.45 | -0.70 | -60.87% | 0.02 | 68 | 141 | 0.49 | -0.26 | 0.10 | -0.04 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 35.00 | 1.35 | 1.70 | 1.53 | 1.06 | -0.74 | -41.12% | 0.04 | 39 | 809 | 0.42 | -0.58 | 0.13 | -0.05 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 37.50 | 2.85 | 3.70 | 3.28 | 2.44 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.62 | -0.85 | 0.09 | -0.03 | 7/18/2025 | 8/1/2025 3:59:57 PM EST |
| 40.00 | 5.50 | 6.00 | 5.75 | 3.87 | 0.00 | 0.00% | 0.14 | 0 | 210 | 0.74 | -0.96 | 0.03 | -0.01 | 7/30/2025 | 8/1/2025 3:59:57 PM EST |
| 42.50 | 7.50 | 9.80 | 8.65 | % | 0.20 | 0 | 0 | 1.67 | -0.99 | 0.01 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 45.00 | 9.90 | 12.60 | 11.25 | % | 0.25 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 47.50 | 12.10 | 15.20 | 13.65 | % | 0.29 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 50.00 | 13.90 | 17.70 | 15.80 | % | 0.32 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 52.50 | 16.20 | 20.20 | 18.20 | % | 0.35 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 55.00 | 18.70 | 22.70 | 20.70 | 11.00 | 0.00 | 0.00% | 0.38 | 0 | 4 | 2.65 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 8/1/2025 3:59:57 PM EST |
| 60.00 | 23.80 | 27.70 | 25.75 | % | 0.43 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 65.00 | 28.70 | 32.70 | 30.70 | % | 0.47 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST |