Options Chain for BUILD-A-BEAR WORKSHOP INC COM (BBW) - $31.82 as of 7/10/2026 7:30:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.20 | 18.40 | 16.80 | % | 0.96 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 20.00 | 12.80 | 15.50 | 14.15 | % | 0.71 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 22.50 | 10.30 | 13.00 | 11.65 | % | 0.52 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 25.00 | 7.80 | 10.10 | 8.95 | % | 0.36 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 27.50 | 5.80 | 7.20 | 6.50 | 6.30 | +2.70 | +75.00% | 0.24 | 4 | 11 | 1.03 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 30.00 | 3.00 | 5.30 | 4.15 | 2.65 | +1.65 | +165.00% | 0.14 | 30 | 99 | 1.42 | 0.99 | 0.01 | -0.01 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 32.50 | 1.35 | 2.20 | 1.78 | 1.83 | +1.43 | +357.50% | 0.05 | 28 | 214 | 0.52 | 0.87 | 0.12 | -0.05 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 35.00 | 0.50 | 0.65 | 0.58 | 0.60 | +0.45 | +300.00% | 0.02 | 7,521 | 125 | 0.40 | 0.42 | 0.20 | -0.06 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 37.50 | 0.05 | 0.20 | 0.13 | 0.10 | +0.03 | +42.86% | 0.00 | 91 | 68 | 0.50 | 0.07 | 0.06 | -0.02 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.03 | +50.00% | 0.00 | 6 | 71 | 0.71 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 42.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.38 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/10/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 42 | 0.99 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.23 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/10/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 79 | 2.45 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/10/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 2.80 | 1.40 | % | 0.03 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.20 | 0.10 | 0.10 | % | 0.01 | 1 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:56 PM EST | |
| 20.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.84 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/10/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 85 | 2.63 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/10/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.48 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/10/2026 3:59:56 PM EST |
| 27.50 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 571 | 2.16 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/10/2026 3:59:56 PM EST |
| 30.00 | 0.10 | 0.45 | 0.28 | 0.19 | -0.41 | -68.34% | 0.01 | 6 | 43 | 0.89 | -0.01 | 0.01 | -0.01 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 32.50 | 0.00 | 0.70 | 0.35 | 0.50 | -1.63 | -76.53% | 0.01 | 1 | 112 | 0.79 | -0.13 | 0.12 | -0.05 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 35.00 | 0.35 | 1.80 | 1.08 | 1.40 | -3.61 | -72.06% | 0.03 | 4 | 74 | 0.77 | -0.58 | 0.20 | -0.06 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 37.50 | 2.30 | 4.50 | 3.40 | 4.31 | -2.57 | -37.36% | 0.09 | 1 | 82 | 1.57 | -0.93 | 0.06 | -0.02 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 40.00 | 5.00 | 7.70 | 6.35 | 8.60 | 0.00 | 0.00% | 0.16 | 0 | 10 | 2.13 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 7/10/2026 3:59:56 PM EST |
| 42.50 | 7.40 | 10.20 | 8.80 | 6.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 7/10/2026 3:59:56 PM EST |
| 45.00 | 9.80 | 12.60 | 11.20 | % | 0.25 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 47.50 | 12.30 | 15.20 | 13.75 | % | 0.29 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 50.00 | 14.80 | 17.70 | 16.25 | 16.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 7/10/2026 3:59:56 PM EST |
| 55.00 | 19.60 | 22.70 | 21.15 | % | 0.38 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST |