Options Chain for BUILD-A-BEAR WORKSHOP INC COM (BBW) - $36.15 as of 3/31/2025 3:16:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.40 | 19.40 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 22.50 | 14.00 | 16.70 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 25.00 | 11.60 | 14.20 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 27.50 | 9.20 | 11.80 | 9.80 | 0.00 | 0.00% | 0 | 0 | 1.13 | 0.99 | 0.01 | -0.01 | 3/13/2025 | 3/31/2025 3:59:56 PM EST |
| 30.00 | 6.80 | 9.30 | % | 0 | 0 | 0.87 | 0.95 | 0.02 | -0.02 | 3/31/2025 3:59:56 PM EST | |||
| 32.50 | 4.80 | 6.20 | 4.10 | 0.00 | 0.00% | 0 | 3 | 0.84 | 0.89 | 0.05 | -0.03 | 3/19/2025 | 3/31/2025 3:59:56 PM EST |
| 35.00 | 2.05 | 3.10 | 2.65 | +0.45 | +20.46% | 1 | 29 | 0.35 | 0.74 | 0.08 | -0.04 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 37.50 | 1.25 | 1.50 | 1.08 | -0.77 | -41.63% | 2 | 167 | 0.45 | 0.50 | 0.11 | -0.05 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 40.00 | 0.15 | 0.55 | 0.35 | 0.00 | 0.00% | 2 | 250 | 0.38 | 0.25 | 0.09 | -0.03 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 42.50 | 0.10 | 0.20 | 0.10 | -0.25 | -71.43% | 1 | 22 | 0.44 | 0.10 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 67 | 0.82 | 0.03 | 0.02 | -0.01 | 3/24/2025 | 3/31/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.96 | 0.01 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 37 | 1.23 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 3 | 1.48 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:56 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 | 0.04 | 0.00 | 0.00% | 0 | 58 | 2.37 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0 | 8 | 1.79 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.65 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 27.50 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 600 | 0.88 | -0.01 | 0.01 | -0.01 | 3/24/2025 | 3/31/2025 3:59:56 PM EST |
| 30.00 | 0.05 | 0.15 | 0.16 | +0.04 | +33.34% | 2 | 26 | 0.61 | -0.05 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 32.50 | 0.20 | 0.35 | 0.40 | +0.05 | +14.29% | 1 | 16 | 0.56 | -0.11 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 35.00 | 0.60 | 0.75 | 1.08 | +0.67 | +163.42% | 1 | 37 | 0.50 | -0.26 | 0.08 | -0.04 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 37.50 | 1.30 | 1.75 | 2.15 | -0.15 | -6.53% | 2 | 79 | 0.47 | -0.50 | 0.11 | -0.05 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 40.00 | 3.10 | 3.50 | 4.23 | +1.98 | +88.00% | 2 | 3 | 0.46 | -0.75 | 0.09 | -0.03 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 42.50 | 4.80 | 6.10 | 7.80 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.90 | 0.05 | -0.02 | 3/18/2025 | 3/31/2025 3:59:56 PM EST |
| 45.00 | 7.20 | 8.40 | % | 0 | 0 | 0.82 | -0.97 | 0.02 | -0.01 | 3/31/2025 3:59:56 PM EST | |||
| 47.50 | 9.90 | 11.10 | % | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 50.00 | 12.20 | 13.50 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 55.00 | 17.20 | 18.50 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST |