Options Chain for BARRETT BUSINESS SVCS INC COM (BBSI) - $27.77 as of 2/27/2026 7:31:10 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 | 8.00 | 13.00 | 10.50 | % | 0.60 | 0 | 0 | 0.03 | 0.95 | 0.01 | -0.09 | 2/27/2026 4:00:00 PM EST | |||
| 20.00 | 5.50 | 10.30 | 7.90 | % | 0.40 | 0 | 0 | 1.53 | 0.95 | 0.01 | -0.10 | 2/27/2026 4:00:00 PM EST | |||
| 22.50 | 3.10 | 7.90 | 5.50 | % | 0.24 | 0 | 0 | 1.31 | 0.90 | 0.02 | -0.11 | 2/27/2026 4:00:00 PM EST | |||
| 25.00 | 0.65 | 5.40 | 3.03 | % | 0.12 | 0 | 0 | 0.83 | 0.82 | 0.04 | -0.12 | 2/27/2026 4:00:00 PM EST | |||
| 30.00 | 0.15 | 4.90 | 2.53 | % | 0.08 | 0 | 0 | 0.90 | 0.58 | 0.06 | -0.12 | 2/27/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | 3.50 | 0.00 | 0.00% | 0.07 | 0 | 11 | 2.38 | 0.30 | 0.06 | -0.08 | 1/30/2026 | 2/27/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 2.82 | 0.13 | 0.03 | -0.04 | 2/27/2026 4:00:00 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 3.18 | 0.05 | 0.02 | -0.02 | 2/27/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 3.48 | 0.02 | 0.01 | -0.01 | 2/27/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 2/27/2026 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.15 | -0.05 | 0.01 | -0.09 | 2/27/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 40 | 4.14 | -0.05 | 0.01 | -0.10 | 2/25/2026 | 2/27/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | 3.48 | -0.10 | 0.02 | -0.11 | 2/27/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 2.88 | -0.18 | 0.04 | -0.12 | 2/27/2026 4:00:00 PM EST | |||
| 30.00 | 2.30 | 3.00 | 2.65 | 4.20 | 0.00 | 0.00% | 0.09 | 0 | 500 | 1.04 | -0.42 | 0.06 | -0.12 | 2/26/2026 | 2/27/2026 4:00:00 PM EST |
| 35.00 | 5.80 | 10.00 | 7.90 | % | 0.23 | 0 | 0 | 2.52 | -0.70 | 0.06 | -0.08 | 2/27/2026 4:00:00 PM EST | |||
| 40.00 | 10.20 | 15.00 | 12.60 | % | 0.32 | 0 | 0 | 3.03 | -0.87 | 0.03 | -0.04 | 2/27/2026 4:00:00 PM EST | |||
| 45.00 | 15.20 | 20.00 | 17.60 | % | 0.39 | 0 | 0 | 3.46 | -0.95 | 0.02 | -0.02 | 2/27/2026 4:00:00 PM EST | |||
| 50.00 | 20.20 | 25.00 | 22.60 | % | 0.45 | 0 | 0 | 3.83 | -0.98 | 0.01 | -0.01 | 2/27/2026 4:00:00 PM EST | |||
| 55.00 | 25.20 | 30.00 | 27.60 | % | 0.50 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST |