Options Chain for BUILD-A-BEAR WORKSHOP INC COM (BBW) - $42.62 as of 5/28/2025 3:17:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.90 | 19.80 | % | 0 | 0 | 1.59 | 0.97 | 0.01 | -0.01 | 5/28/2025 3:59:50 PM EST | |||
| 27.50 | 14.60 | 16.50 | % | 0 | 0 | 1.26 | 0.94 | 0.01 | -0.01 | 5/28/2025 3:59:50 PM EST | |||
| 30.00 | 12.40 | 14.70 | % | 0 | 0 | 0.95 | 0.91 | 0.01 | -0.02 | 5/28/2025 3:59:50 PM EST | |||
| 32.50 | 10.50 | 12.40 | % | 0 | 0 | 0.84 | 0.86 | 0.02 | -0.03 | 5/28/2025 3:59:50 PM EST | |||
| 35.00 | 8.20 | 9.90 | 7.30 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.81 | 0.02 | -0.03 | 5/21/2025 | 5/28/2025 3:59:50 PM EST |
| 37.50 | 6.60 | 7.40 | % | 0 | 0 | 0.65 | 0.74 | 0.03 | -0.03 | 5/28/2025 3:59:50 PM EST | |||
| 40.00 | 5.20 | 6.10 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.65 | 0.04 | -0.04 | 5/22/2025 | 5/28/2025 3:59:50 PM EST |
| 42.50 | 3.50 | 4.30 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.55 | 0.04 | -0.04 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 45.00 | 2.35 | 3.10 | 2.95 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.45 | 0.04 | -0.04 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 47.50 | 1.60 | 2.30 | % | 0 | 0 | 0.58 | 0.35 | 0.04 | -0.03 | 5/28/2025 3:59:50 PM EST | |||
| 50.00 | 1.00 | 1.65 | 1.43 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.27 | 0.03 | -0.03 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 55.00 | 0.35 | 1.00 | % | 0 | 0 | 0.59 | 0.15 | 0.02 | -0.02 | 5/28/2025 3:59:50 PM EST | |||
| 60.00 | 0.20 | 0.80 | % | 0 | 0 | 0.68 | 0.09 | 0.02 | -0.01 | 5/28/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.05 | 0.95 | % | 0 | 0 | 0.97 | -0.03 | 0.01 | -0.01 | 5/28/2025 3:59:50 PM EST | |||
| 27.50 | 0.15 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.86 | -0.06 | 0.01 | -0.01 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 30.00 | 0.35 | 1.00 | 0.79 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.09 | 0.01 | -0.02 | 5/23/2025 | 5/28/2025 3:59:50 PM EST |
| 32.50 | 0.45 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.14 | 0.02 | -0.03 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 35.00 | 1.25 | 1.45 | 1.30 | -0.13 | -9.10% | 6 | 130 | 0.71 | -0.19 | 0.02 | -0.03 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 37.50 | 1.75 | 2.25 | 1.95 | -0.01 | -0.51% | 2 | 33 | 0.69 | -0.26 | 0.03 | -0.03 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 40.00 | 2.25 | 2.95 | 3.00 | +0.16 | +5.64% | 2 | 5 | 0.62 | -0.35 | 0.04 | -0.04 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 42.50 | 3.40 | 4.50 | 4.00 | % | 7 | 0 | 0.64 | -0.45 | 0.04 | -0.04 | 5/28/2025 | 5/28/2025 3:59:50 PM EST | |
| 45.00 | 4.60 | 5.50 | % | 0 | 0 | 0.59 | -0.55 | 0.04 | -0.04 | 5/28/2025 3:59:50 PM EST | |||
| 47.50 | 6.20 | 7.50 | % | 0 | 0 | 0.61 | -0.65 | 0.04 | -0.03 | 5/28/2025 3:59:50 PM EST | |||
| 50.00 | 8.00 | 9.40 | % | 0 | 0 | 0.60 | -0.73 | 0.03 | -0.03 | 5/28/2025 3:59:50 PM EST | |||
| 55.00 | 11.90 | 14.00 | % | 0 | 0 | 0.64 | -0.85 | 0.02 | -0.02 | 5/28/2025 3:59:50 PM EST | |||
| 60.00 | 16.50 | 19.30 | % | 0 | 0 | 0.88 | -0.91 | 0.02 | -0.01 | 5/28/2025 3:59:50 PM EST |