Options Chain for BUILD-A-BEAR WORKSHOP INC COM (BBW) - $37.76 as of 3/28/2025 7:18:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 17.60 | 20.40 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 20.00 | 15.50 | 18.10 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 22.50 | 13.10 | 15.50 | % | 0 | 0 | 1.57 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 25.00 | 10.70 | 13.10 | % | 0 | 0 | 1.35 | 0.97 | 0.01 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 27.50 | 8.30 | 10.80 | % | 0 | 0 | 1.17 | 0.92 | 0.02 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 30.00 | 6.10 | 8.20 | % | 0 | 0 | 0.92 | 0.86 | 0.03 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 32.50 | 4.60 | 4.90 | % | 0 | 0 | 0.48 | 0.77 | 0.05 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 35.00 | 2.90 | 3.10 | 3.30 | -1.10 | -25.00% | 2 | 2 | 0.44 | 0.62 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 37.50 | 1.65 | 1.95 | % | 0 | 0 | 0.44 | 0.45 | 0.07 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 40.00 | 0.80 | 1.00 | 0.90 | -0.90 | -50.00% | 100 | 1 | 0.42 | 0.29 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 42.50 | 0.40 | 0.50 | 0.66 | 0.00 | 0.00% | 0 | 6 | 0.41 | 0.18 | 0.05 | -0.02 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 45.00 | 0.20 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 6 | 0.43 | 0.10 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 47.50 | 0.05 | 0.20 | % | 0 | 0 | 0.42 | 0.05 | 0.02 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 0.68 | 0.02 | 0.01 | 0.00 | 3/28/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.65 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 25.00 | 0.05 | 0.75 | % | 0 | 0 | 0.73 | -0.03 | 0.01 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 27.50 | 0.25 | 0.35 | % | 0 | 0 | 0.58 | -0.08 | 0.02 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 30.00 | 0.30 | 0.60 | % | 0 | 0 | 0.49 | -0.14 | 0.03 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 32.50 | 0.85 | 1.05 | 0.55 | 0.00 | 0.00% | 0 | 5 | 0.47 | -0.23 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 35.00 | 1.65 | 1.80 | 1.07 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.38 | 0.07 | -0.02 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 37.50 | 2.80 | 3.10 | 3.05 | +1.10 | +56.41% | 5 | 4 | 0.42 | -0.55 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 40.00 | 4.50 | 4.90 | % | 0 | 0 | 0.43 | -0.71 | 0.06 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 42.50 | 6.50 | 7.00 | % | 0 | 0 | 0.41 | -0.82 | 0.05 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 45.00 | 8.70 | 9.80 | 7.10 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.90 | 0.03 | -0.01 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 47.50 | 10.90 | 12.20 | % | 0 | 0 | 0.77 | -0.95 | 0.02 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 50.00 | 13.40 | 14.70 | % | 0 | 0 | 0.83 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:55 PM EST |