Options Chain for BUILD-A-BEAR WORKSHOP INC COM (BBW) - $28.20 as of 10/30/2026 7:30:10 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
15.00 11.70 14.00 12.85 10.71 0.00 0.00% 0.86 0 5 2.11 1.00 0.00 0.00 10/29/2026 10/30/2026 3:59:53 PM EST
17.50 9.50 12.00 10.75 10.00 0.00 0.00% 0.61 0 67 1.78 0.96 0.01 0.00 10/29/2026 10/30/2026 3:59:53 PM EST
20.00 7.40 8.70 8.05 8.20 +3.40 +70.84% 0.40 1 52 1.12 0.90 0.02 -0.01 10/30/2026 10/30/2026 3:59:53 PM EST
22.50 5.30 6.80 6.05 3.00 0.00 0.00% 0.27 0 7 0.77 0.81 0.04 -0.02 10/21/2026 10/30/2026 3:59:53 PM EST
25.00 3.50 4.80 4.15 4.41 +1.31 +42.26% 0.17 6 101 0.72 0.69 0.05 -0.02 10/30/2026 10/30/2026 3:59:53 PM EST
27.50 2.40 3.00 2.70 3.00 +0.45 +17.65% 0.10 10 188 0.68 0.54 0.06 -0.03 10/30/2026 10/30/2026 3:59:53 PM EST
30.00 1.45 2.05 1.75 1.80 +0.20 +12.50% 0.06 7 278 0.68 0.40 0.06 -0.02 10/30/2026 10/30/2026 3:59:53 PM EST
32.50 0.90 1.15 1.03 1.00 +0.10 +11.12% 0.03 47 178 0.66 0.28 0.05 -0.02 10/30/2026 10/30/2026 3:59:53 PM EST
35.00 0.00 0.65 0.33 0.65 +0.10 +18.19% 0.01 24 293 0.66 0.19 0.04 -0.02 10/30/2026 10/30/2026 3:59:53 PM EST
37.50 0.05 0.65 0.35 0.35 0.00 0.00% 0.01 0 70 0.61 0.14 0.03 -0.02 10/29/2026 10/30/2026 3:59:53 PM EST
40.00 0.00 0.45 0.23 0.35 0.00 0.00% 0.01 0 283 0.79 0.08 0.02 -0.01 9/24/2026 10/30/2026 3:59:53 PM EST
42.50 0.00 0.75 0.38 0.25 0.00 0.00% 0.01 0 19 1.01 0.05 0.02 -0.01 9/25/2026 10/30/2026 3:59:53 PM EST
45.00 0.10 0.20 0.15 0.14 +0.09 +180.00% 0.00 25 1,228 0.74 0.04 0.01 -0.01 10/30/2026 10/30/2026 3:59:53 PM EST
47.50 0.00 0.30 0.15 0.05 0.00 0.00% 0.00 2 6 0.94 0.02 0.01 0.00 10/30/2026 10/30/2026 3:59:53 PM EST
50.00 0.00 0.10 0.05 0.10 +0.03 +42.86% 0.00 37 35 0.79 0.02 0.01 0.00 10/30/2026 10/30/2026 3:59:53 PM EST
55.00 0.00 0.75 0.38 0.05 0.00 0.00% 0.01 0 206 1.37 0.00 0.00 0.00 10/23/2026 10/30/2026 3:59:53 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
15.00 0.00 0.75 0.38 % 0.03 0 0 1.51 0.00 0.00 0.00 10/30/2026 3:59:53 PM EST
17.50 0.05 0.45 0.25 0.30 0.00 0.00% 0.01 0 529 0.83 -0.04 0.01 0.00 10/27/2026 10/30/2026 3:59:53 PM EST
20.00 0.15 0.65 0.40 0.42 0.00 0.00% 0.02 0 128 0.73 -0.10 0.02 -0.01 10/29/2026 10/30/2026 3:59:53 PM EST
22.50 0.45 1.20 0.83 0.45 -0.35 -43.75% 0.04 1 179 0.70 -0.19 0.04 -0.02 10/30/2026 10/30/2026 3:59:53 PM EST
25.00 1.40 1.80 1.60 1.50 0.00 0.00% 0.06 0 256 0.69 -0.31 0.05 -0.02 10/29/2026 10/30/2026 3:59:53 PM EST
27.50 2.40 2.95 2.68 2.75 -0.25 -8.34% 0.10 67 316 0.67 -0.46 0.06 -0.03 10/30/2026 10/30/2026 3:59:53 PM EST
30.00 3.90 4.50 4.20 4.30 +0.10 +2.39% 0.14 2 258 0.66 -0.60 0.06 -0.02 10/30/2026 10/30/2026 3:59:53 PM EST
32.50 5.10 6.60 5.85 6.11 0.00 0.00% 0.18 0 64 0.58 -0.72 0.05 -0.02 9/9/2026 10/30/2026 3:59:53 PM EST
35.00 7.20 8.60 7.90 10.05 0.00 0.00% 0.23 0 57 0.84 -0.81 0.04 -0.02 10/12/2026 10/30/2026 3:59:53 PM EST
37.50 9.50 10.80 10.15 10.05 0.00 0.00% 0.27 0 8 0.87 -0.86 0.03 -0.02 10/29/2026 10/30/2026 3:59:53 PM EST
40.00 11.50 13.60 12.55 15.02 0.00 0.00% 0.31 0 25 1.09 -0.92 0.02 -0.01 10/13/2026 10/30/2026 3:59:53 PM EST
42.50 13.80 16.00 14.90 16.06 0.00 0.00% 0.35 0 0 1.16 -0.95 0.02 -0.01 9/15/2026 10/30/2026 3:59:53 PM EST
45.00 16.30 18.30 17.30 16.42 0.00 0.00% 0.38 0 0 1.17 -0.96 0.01 -0.01 9/4/2026 10/30/2026 3:59:53 PM EST
47.50 18.80 20.80 19.80 % 0.42 0 0 1.27 -0.98 0.01 0.00 10/30/2026 3:59:53 PM EST
50.00 21.20 23.40 22.30 12.91 0.00 0.00% 0.45 0 0 1.38 -0.98 0.01 0.00 8/25/2026 10/30/2026 3:59:53 PM EST
55.00 26.20 28.40 27.30 17.36 0.00 0.00% 0.50 0 0 1.53 -1.00 0.00 0.00 8/26/2026 10/30/2026 3:59:53 PM EST