Options Chain for BJS RESTAURANTS INC COM (BJRI) - $33.44 as of 4/26/2024 8:58:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.20 | 16.00 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 22.50 | 10.30 | 13.40 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 25.00 | 8.00 | 11.00 | % | 0 | 0 | 2.05 | 0.98 | 0.01 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 27.50 | 5.70 | 8.10 | 6.50 | 0.00 | 0.00% | 0 | 50 | 1.49 | 0.91 | 0.03 | -0.02 | 4/12/2024 | 4/26/2024 4:00:04 PM EST |
| 30.00 | 3.50 | 4.10 | 3.35 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.80 | 0.06 | -0.03 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 32.50 | 2.10 | 2.40 | 2.15 | +0.50 | +30.31% | 10 | 330 | 0.53 | 0.62 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 35.00 | 0.95 | 1.45 | 1.10 | 0.00 | 0.00% | 1 | 550 | 0.56 | 0.40 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 37.50 | 0.30 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 150 | 0.50 | 0.22 | 0.07 | -0.03 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 40.00 | 0.10 | 0.35 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.10 | 0.04 | -0.02 | 3/28/2024 | 4/26/2024 4:00:04 PM EST |
| 42.50 | 0.05 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.04 | 0.02 | -0.01 | 4/5/2024 | 4/26/2024 4:00:04 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.02 | 0.01 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 303 | 0.79 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:04 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | -0.02 | 0.01 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 27.50 | 0.05 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.09 | 0.03 | -0.02 | 4/16/2024 | 4/26/2024 4:00:04 PM EST |
| 30.00 | 0.30 | 0.50 | 0.35 | -0.60 | -63.16% | 1 | 4 | 0.52 | -0.20 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 32.50 | 1.00 | 1.30 | 1.15 | 0.00 | 0.00% | 200 | 401 | 0.51 | -0.38 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 35.00 | 2.40 | 2.60 | 1.65 | 0.00 | 0.00% | 0 | 325 | 0.51 | -0.60 | 0.09 | -0.04 | 4/3/2024 | 4/26/2024 4:00:04 PM EST |
| 37.50 | 4.00 | 4.60 | 4.40 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.78 | 0.07 | -0.03 | 4/10/2024 | 4/26/2024 4:00:04 PM EST |
| 40.00 | 6.20 | 8.60 | % | 0 | 0 | 1.25 | -0.90 | 0.04 | -0.02 | 4/26/2024 4:00:04 PM EST | |||
| 42.50 | 8.50 | 10.30 | 7.60 | 0.00 | 0.00% | 0 | 0 | 1.25 | -0.96 | 0.02 | -0.01 | 3/19/2024 | 4/26/2024 4:00:04 PM EST |
| 45.00 | 11.10 | 13.80 | % | 0 | 0 | 1.78 | -0.98 | 0.01 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 47.50 | 13.50 | 15.30 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 50.00 | 16.10 | 18.80 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 55.00 | 21.00 | 23.20 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST |