Options Chain for BUILD-A-BEAR WORKSHOP INC COM (BBW) - $38.73 as of 3/26/2026 8:19:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 15.60 | 17.80 | 16.70 | % | 0.74 | 0 | 0 | 1.60 | 0.98 | 0.00 | -0.01 | 3/26/2026 3:59:37 PM EST | |||
| 25.00 | 13.20 | 15.30 | 14.25 | % | 0.57 | 0 | 0 | 1.36 | 0.95 | 0.01 | -0.01 | 3/26/2026 3:59:37 PM EST | |||
| 27.50 | 11.00 | 12.80 | 11.90 | % | 0.43 | 0 | 0 | 1.15 | 0.92 | 0.01 | -0.02 | 3/26/2026 3:59:37 PM EST | |||
| 30.00 | 8.90 | 10.40 | 9.65 | % | 0.32 | 0 | 0 | 0.73 | 0.87 | 0.02 | -0.02 | 3/26/2026 3:59:37 PM EST | |||
| 32.50 | 6.80 | 8.30 | 7.55 | % | 0.23 | 0 | 0 | 0.69 | 0.80 | 0.03 | -0.03 | 3/26/2026 3:59:37 PM EST | |||
| 35.00 | 5.30 | 5.90 | 5.60 | % | 0.16 | 0 | 0 | 0.64 | 0.71 | 0.04 | -0.03 | 3/26/2026 3:59:37 PM EST | |||
| 37.50 | 3.70 | 4.40 | 4.05 | % | 0.11 | 0 | 0 | 0.61 | 0.60 | 0.04 | -0.04 | 3/26/2026 3:59:37 PM EST | |||
| 40.00 | 2.50 | 3.20 | 2.85 | % | 0.07 | 0 | 1 | 0.60 | 0.49 | 0.05 | -0.04 | 3/26/2026 3:59:37 PM EST | |||
| 42.50 | 1.65 | 2.30 | 1.98 | % | 0.05 | 0 | 1 | 0.59 | 0.37 | 0.05 | -0.03 | 3/26/2026 3:59:37 PM EST | |||
| 45.00 | 1.05 | 1.65 | 1.35 | 2.03 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.59 | 0.28 | 0.04 | -0.03 | 3/24/2026 | 3/26/2026 3:59:37 PM EST |
| 47.50 | 0.65 | 0.95 | 0.80 | 0.83 | -0.22 | -20.96% | 0.02 | 3 | 4 | 0.57 | 0.20 | 0.03 | -0.02 | 3/26/2026 | 3/26/2026 3:59:37 PM EST |
| 50.00 | 0.40 | 0.85 | 0.63 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.60 | 0.13 | 0.03 | -0.02 | 3/24/2026 | 3/26/2026 3:59:37 PM EST |
| 55.00 | 0.10 | 0.75 | 0.43 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.65 | 0.06 | 0.01 | -0.01 | 3/24/2026 | 3/26/2026 3:59:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.23 | -0.02 | 0.00 | -0.01 | 3/26/2026 3:59:37 PM EST | |||
| 25.00 | 0.05 | 0.75 | 0.40 | % | 0.02 | 0 | 0 | 0.81 | -0.05 | 0.01 | -0.01 | 3/26/2026 3:59:37 PM EST | |||
| 27.50 | 0.25 | 0.75 | 0.50 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.74 | -0.08 | 0.01 | -0.02 | 3/23/2026 | 3/26/2026 3:59:37 PM EST |
| 30.00 | 0.60 | 0.95 | 0.78 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.71 | -0.13 | 0.02 | -0.02 | 3/25/2026 | 3/26/2026 3:59:37 PM EST |
| 32.50 | 0.95 | 1.45 | 1.20 | 1.15 | +0.26 | +29.22% | 0.04 | 5 | 3 | 0.66 | -0.20 | 0.03 | -0.03 | 3/26/2026 | 3/26/2026 3:59:37 PM EST |
| 35.00 | 1.65 | 2.20 | 1.93 | 1.85 | % | 0.06 | 1 | 3 | 0.64 | -0.29 | 0.04 | -0.03 | 3/26/2026 | 3/26/2026 3:59:37 PM EST | |
| 37.50 | 2.45 | 3.10 | 2.78 | % | 0.07 | 0 | 0 | 0.60 | -0.40 | 0.04 | -0.04 | 3/26/2026 3:59:37 PM EST | |||
| 40.00 | 3.80 | 4.50 | 4.15 | 3.50 | -0.50 | -12.50% | 0.10 | 1 | 2 | 0.60 | -0.51 | 0.05 | -0.04 | 3/26/2026 | 3/26/2026 3:59:37 PM EST |
| 42.50 | 5.30 | 6.10 | 5.70 | % | 0.13 | 0 | 0 | 0.59 | -0.63 | 0.05 | -0.03 | 3/26/2026 3:59:37 PM EST | |||
| 45.00 | 7.20 | 8.00 | 7.60 | % | 0.17 | 0 | 0 | 0.59 | -0.72 | 0.04 | -0.03 | 3/26/2026 3:59:37 PM EST | |||
| 47.50 | 8.50 | 10.10 | 9.30 | % | 0.20 | 0 | 0 | 0.70 | -0.81 | 0.03 | -0.02 | 3/26/2026 3:59:37 PM EST | |||
| 50.00 | 10.70 | 12.30 | 11.50 | % | 0.23 | 0 | 0 | 0.72 | -0.87 | 0.03 | -0.02 | 3/26/2026 3:59:37 PM EST | |||
| 55.00 | 15.80 | 17.40 | 16.60 | % | 0.30 | 0 | 0 | 0.91 | -0.94 | 0.01 | -0.01 | 3/26/2026 3:59:37 PM EST |