Options Chain for BJS RESTAURANTS INC COM (BJRI) - $45.00 as of 5/30/2025 6:28:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 28.00 | 31.60 | % | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 17.50 | 25.70 | 29.10 | % | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 20.00 | 23.20 | 26.60 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 22.50 | 21.00 | 24.10 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 25.00 | 19.00 | 21.90 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 27.50 | 16.40 | 19.20 | 8.98 | 0.00 | 0.00% | 0 | 2 | 2.27 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 5/30/2025 4:00:03 PM EST |
| 30.00 | 14.30 | 16.70 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 32.50 | 11.50 | 14.20 | 10.45 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.99 | 0.00 | -0.01 | 5/13/2025 | 5/30/2025 4:00:03 PM EST |
| 35.00 | 9.00 | 11.70 | 8.05 | 0.00 | 0.00% | 0 | 21 | 1.40 | 0.98 | 0.01 | -0.01 | 5/13/2025 | 5/30/2025 4:00:03 PM EST |
| 37.50 | 6.70 | 9.30 | 0.70 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.94 | 0.02 | -0.02 | 3/18/2025 | 5/30/2025 4:00:03 PM EST |
| 40.00 | 4.80 | 5.60 | 3.50 | 0.00 | 0.00% | 0 | 66 | 0.70 | 0.83 | 0.05 | -0.04 | 5/23/2025 | 5/30/2025 4:00:03 PM EST |
| 42.50 | 2.50 | 4.90 | 3.82 | +0.52 | +15.76% | 34 | 62 | 0.93 | 0.69 | 0.07 | -0.05 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 45.00 | 0.65 | 2.50 | 1.50 | -0.10 | -6.25% | 11 | 334 | 0.40 | 0.50 | 0.08 | -0.05 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 47.50 | 0.00 | 2.60 | 1.01 | -0.64 | -38.79% | 32 | 5 | 0.87 | 0.31 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 1.40 | 0.95 | 0.00 | 0.00% | 0 | 30 | 0.96 | 0.16 | 0.05 | -0.03 | 11/20/2024 | 5/30/2025 4:00:03 PM EST |
| 52.50 | 0.00 | 1.45 | % | 0 | 0 | 0.92 | 0.08 | 0.03 | -0.02 | 5/30/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 1.40 | % | 0 | 0 | 1.04 | 0.04 | 0.02 | -0.01 | 5/30/2025 4:00:03 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 | 1.10 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 17.50 | 0.00 | 1.00 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 1.10 | 0.30 | 0.00 | 0.00% | 0 | 40 | 2.81 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/30/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 0.95 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 1.10 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 27.50 | 0.00 | 1.10 | 1.08 | 0.00 | 0.00% | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 1.15 | 0.80 | 0.00 | 0.00% | 0 | 13 | 1.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/30/2025 4:00:03 PM EST |
| 32.50 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 40 | 1.42 | -0.01 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 1.30 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.22 | -0.02 | 0.01 | -0.01 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 37.50 | 0.00 | 1.45 | 0.80 | 0.00 | 0.00% | 0 | 2 | 1.05 | -0.06 | 0.02 | -0.02 | 5/20/2025 | 5/30/2025 4:00:03 PM EST |
| 40.00 | 0.20 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 6 | 0.53 | -0.17 | 0.05 | -0.04 | 5/28/2025 | 5/30/2025 4:00:03 PM EST |
| 42.50 | 0.00 | 1.65 | 1.00 | -0.30 | -23.08% | 1 | 1 | 0.40 | -0.31 | 0.07 | -0.05 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 45.00 | 0.90 | 2.60 | 1.65 | 0.00 | 0.00% | 0 | 5 | 0.37 | -0.50 | 0.08 | -0.05 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 47.50 | 2.65 | 4.20 | 12.30 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.69 | 0.07 | -0.04 | 2/20/2025 | 5/30/2025 4:00:03 PM EST |
| 50.00 | 4.80 | 7.50 | % | 0 | 0 | 0.68 | -0.84 | 0.05 | -0.03 | 5/30/2025 4:00:03 PM EST | |||
| 52.50 | 7.00 | 9.70 | % | 0 | 0 | 0.73 | -0.92 | 0.03 | -0.02 | 5/30/2025 4:00:03 PM EST | |||
| 55.00 | 9.60 | 11.30 | % | 0 | 0 | 0.86 | -0.96 | 0.02 | -0.01 | 5/30/2025 4:00:03 PM EST |