Options Chain for TRUEBLUE INC COM (TBI) - $5.66 as of 8/12/2025 1:49:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 3.20 | 3.90 | 3.55 | 3.30 | 0.00 | 0.00% | 1.42 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 8/12/2025 12:58:59 PM EST |
| 5.00 | 0.00 | 3.40 | 1.70 | 1.60 | 0.00 | 0.00% | 0.34 | 0 | 37 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:58:59 PM EST |
| 7.50 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 159 | 4.26 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:59 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 50 | 3.41 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 8/12/2025 12:58:59 PM EST |
| 12.50 | 0.00 | 1.05 | 0.53 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 8/12/2025 12:58:59 PM EST |
| 15.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 8/12/2025 12:58:59 PM EST |
| 17.50 | 0.00 | 2.00 | 1.00 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 12 | 5.84 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 12:58:59 PM EST |
| 7.50 | 1.45 | 5.00 | 3.23 | 1.79 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:59 PM EST |
| 10.00 | 3.90 | 6.50 | 5.20 | 4.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 8/12/2025 12:58:59 PM EST |
| 12.50 | 6.40 | 9.00 | 7.70 | % | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 15.00 | 8.90 | 11.50 | 10.20 | % | 0.68 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 17.50 | 11.40 | 14.00 | 12.70 | % | 0.73 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST |