Options Chain for BARRETT BUSINESS SVCS INC COM (BBSI) - $33.09 as of 8/7/2026 7:40:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.00 | 18.00 | 16.00 | % | 0.91 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 20.00 | 11.50 | 15.50 | 13.50 | % | 0.68 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 22.50 | 9.10 | 13.00 | 11.05 | % | 0.49 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 25.00 | 6.60 | 10.50 | 8.55 | % | 0.34 | 0 | 1 | 2.52 | 0.98 | 0.01 | -0.01 | 8/7/2026 4:00:00 PM EST | |||
| 30.00 | 1.55 | 6.00 | 3.78 | 3.92 | 0.00 | 0.00% | 0.13 | 0 | 14 | 1.77 | 0.78 | 0.06 | -0.05 | 5/28/2026 | 8/7/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 2.00 | 1.00 | 5.47 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.09 | 0.38 | 0.08 | -0.06 | 7/21/2026 | 8/7/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 4.50 | 2.25 | % | 0.06 | 0 | 0 | 2.66 | 0.11 | 0.04 | -0.03 | 8/7/2026 4:00:00 PM EST | |||
| 45.00 | 0.00 | 4.50 | 2.25 | % | 0.05 | 0 | 0 | 3.12 | 0.02 | 0.01 | -0.01 | 8/7/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 4.50 | 2.25 | % | 0.04 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 4.50 | 2.25 | % | 0.04 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 4.50 | 2.25 | % | 0.13 | 0 | 1 | 5.78 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 4.50 | 2.25 | % | 0.11 | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.13 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.86 | -0.02 | 0.01 | -0.01 | 7/15/2026 | 8/7/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 2.30 | 1.15 | % | 0.04 | 0 | 0 | 1.47 | -0.22 | 0.06 | -0.05 | 8/7/2026 4:00:00 PM EST | |||
| 35.00 | 0.30 | 4.90 | 2.60 | % | 0.07 | 0 | 0 | 1.44 | -0.62 | 0.08 | -0.06 | 8/7/2026 4:00:00 PM EST | |||
| 40.00 | 4.50 | 8.50 | 6.50 | % | 0.16 | 0 | 0 | 1.44 | -0.89 | 0.04 | -0.03 | 8/7/2026 4:00:00 PM EST | |||
| 45.00 | 9.80 | 13.50 | 11.65 | % | 0.26 | 0 | 0 | 1.86 | -0.98 | 0.01 | -0.01 | 8/7/2026 4:00:00 PM EST | |||
| 50.00 | 14.50 | 18.50 | 16.50 | % | 0.33 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 55.00 | 19.80 | 23.50 | 21.65 | % | 0.39 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST |