Options Chain for BUILD-A-BEAR WORKSHOP INC COM (BBW) - $51.36 as of 8/12/2025 2:07:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 25.60 | 27.80 | 26.70 | % | 0.97 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:57 PM EST | |||
| 30.00 | 23.40 | 25.20 | 24.30 | % | 0.81 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:57 PM EST | |||
| 32.50 | 21.10 | 22.70 | 21.90 | % | 0.67 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:57 PM EST | |||
| 35.00 | 18.60 | 20.20 | 19.40 | % | 0.55 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:57 PM EST | |||
| 37.50 | 15.10 | 17.70 | 16.40 | % | 0.44 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:57 PM EST | |||
| 40.00 | 13.50 | 15.20 | 14.35 | % | 0.36 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:57 PM EST | |||
| 42.50 | 11.20 | 12.70 | 11.95 | % | 0.28 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:57 PM EST | |||
| 45.00 | 8.60 | 10.00 | 9.30 | % | 0.21 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:57 PM EST | |||
| 47.50 | 6.40 | 7.80 | 7.10 | 2.85 | 0.00 | 0.00% | 0.15 | 0 | 11 | 1.32 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 1:58:57 PM EST |
| 50.00 | 3.90 | 5.10 | 4.50 | 4.00 | +2.17 | +118.58% | 0.09 | 18 | 28 | 1.11 | 0.95 | 0.04 | -0.04 | 8/12/2025 | 8/12/2025 1:58:57 PM EST |
| 52.50 | 1.85 | 2.75 | 2.30 | 1.50 | +1.05 | +233.34% | 0.04 | 2 | 9 | 0.64 | 0.78 | 0.11 | -0.12 | 8/12/2025 | 8/12/2025 1:58:57 PM EST |
| 55.00 | 0.70 | 1.00 | 0.85 | 0.85 | +0.70 | +466.67% | 0.02 | 6 | 37 | 0.47 | 0.41 | 0.17 | -0.14 | 8/12/2025 | 8/12/2025 1:58:57 PM EST |
| 57.50 | 0.05 | 0.45 | 0.25 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.56 | 0.09 | 0.08 | -0.06 | 7/28/2025 | 8/12/2025 1:58:57 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.86 | 0.01 | 0.01 | -0.01 | 8/1/2025 | 8/12/2025 1:58:57 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 1:58:57 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 1:58:57 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:57 PM EST | |||
| 75.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.45 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 1:58:57 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.94 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 1:58:57 PM EST |
| 32.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:57 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:57 PM EST | |||
| 37.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:57 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.97 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/12/2025 1:58:57 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.47 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/12/2025 1:58:57 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.05 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 1:58:57 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.02 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 1:58:57 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.08 | -1.27 | -94.08% | 0.00 | 3 | 29 | 0.71 | -0.05 | 0.04 | -0.04 | 8/12/2025 | 8/12/2025 1:58:57 PM EST |
| 52.50 | 0.15 | 0.35 | 0.25 | 0.50 | -2.05 | -80.40% | 0.00 | 1 | 70 | 0.48 | -0.22 | 0.11 | -0.12 | 8/12/2025 | 8/12/2025 1:58:57 PM EST |
| 55.00 | 0.90 | 1.25 | 1.08 | 3.18 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.46 | -0.59 | 0.17 | -0.14 | 7/24/2025 | 8/12/2025 1:58:57 PM EST |
| 57.50 | 2.50 | 3.20 | 2.85 | 6.50 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.89 | -0.91 | 0.08 | -0.06 | 7/2/2025 | 8/12/2025 1:58:57 PM EST |
| 60.00 | 5.10 | 7.40 | 6.25 | 8.30 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.94 | -0.99 | 0.01 | -0.01 | 6/25/2025 | 8/12/2025 1:58:57 PM EST |
| 62.50 | 7.50 | 9.90 | 8.70 | % | 0.14 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:57 PM EST | |||
| 65.00 | 10.00 | 11.90 | 10.95 | % | 0.17 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:57 PM EST | |||
| 70.00 | 15.10 | 17.50 | 16.30 | % | 0.23 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:57 PM EST | |||
| 75.00 | 19.80 | 22.00 | 20.90 | % | 0.28 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:57 PM EST |