Options Chain for BUILD-A-BEAR WORKSHOP INC COM (BBW) - $29.43 as of 9/8/2026 8:49:45 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.80 | 15.00 | 13.90 | % | 0.93 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 17.50 | 10.30 | 12.50 | 11.40 | 10.60 | 0.00 | 0.00% | 0.65 | 0 | 13 | 2.27 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:57 PM EST |
| 20.00 | 8.40 | 10.00 | 9.20 | 9.60 | 0.00 | 0.00% | 0.46 | 0 | 13 | 1.80 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:57 PM EST |
| 22.50 | 6.10 | 7.60 | 6.85 | 6.30 | 0.00 | 0.00% | 0.30 | 0 | 10 | 1.46 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:57 PM EST |
| 25.00 | 3.80 | 5.10 | 4.45 | 4.32 | 0.00 | 0.00% | 0.18 | 0 | 22 | 1.06 | 0.93 | 0.05 | -0.01 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 27.50 | 1.85 | 2.90 | 2.38 | 2.22 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.81 | 0.74 | 0.10 | -0.04 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 30.00 | 0.85 | 1.10 | 0.98 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 442 | 0.54 | 0.45 | 0.12 | -0.04 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 32.50 | 0.25 | 0.60 | 0.43 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.61 | 0.19 | 0.09 | -0.03 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.81 | 0.06 | 0.04 | -0.01 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 426 | 0.75 | 0.01 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 379 | 0.90 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:57 PM EST |
| 42.50 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.49 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,223 | 1.05 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 47.50 | 0.00 | 0.60 | 0.30 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.87 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.25 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:57 PM EST |
| 52.50 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.21 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 118 | 2.10 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 57.50 | 0.00 | 0.70 | 0.35 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.44 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 9/4/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 83 | 2.36 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/4/2026 3:59:57 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 135 | 2.69 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 9/4/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.90 | 0.45 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 282 | 2.91 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:57 PM EST |
| 67.50 | 0.00 | 0.90 | 0.45 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 33 | 3.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 9/4/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.91 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 9/4/2026 3:59:57 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.04 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 9/4/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.90 | 0.45 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.25 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 9/4/2026 3:59:57 PM EST |
| 77.50 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.15 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 9/4/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.41 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 9/4/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 4 | 3.49 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 4 | 3.53 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 1 | 4.66 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 17.50 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.02 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 226 | 1.31 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 320 | 0.77 | -0.07 | 0.05 | -0.01 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 27.50 | 0.35 | 0.70 | 0.53 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 202 | 0.56 | -0.26 | 0.10 | -0.04 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 30.00 | 1.20 | 2.15 | 1.68 | 1.75 | 0.00 | 0.00% | 0.06 | 0 | 156 | 0.58 | -0.55 | 0.12 | -0.04 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 32.50 | 2.80 | 3.70 | 3.25 | 3.20 | 0.00 | 0.00% | 0.10 | 0 | 85 | 0.71 | -0.81 | 0.09 | -0.03 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 35.00 | 5.10 | 6.00 | 5.55 | 5.44 | 0.00 | 0.00% | 0.16 | 0 | 202 | 0.85 | -0.94 | 0.04 | -0.01 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 37.50 | 7.20 | 9.20 | 8.20 | 8.21 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.50 | -0.99 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 40.00 | 9.60 | 12.20 | 10.90 | 3.55 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:57 PM EST |
| 42.50 | 11.80 | 14.70 | 13.25 | 14.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:57 PM EST |
| 45.00 | 14.40 | 17.10 | 15.75 | 7.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:57 PM EST |
| 47.50 | 17.00 | 19.70 | 18.35 | 15.71 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 9/4/2026 3:59:57 PM EST |
| 50.00 | 18.90 | 22.30 | 20.60 | 11.64 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 3:59:57 PM EST |
| 52.50 | 21.90 | 24.80 | 23.35 | % | 0.44 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 55.00 | 24.40 | 27.30 | 25.85 | 24.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 9/4/2026 3:59:57 PM EST |
| 57.50 | 26.90 | 29.80 | 28.35 | 20.49 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 9/4/2026 3:59:57 PM EST |
| 60.00 | 29.20 | 32.00 | 30.60 | % | 0.51 | 0 | 1 | 3.27 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 62.50 | 31.70 | 34.80 | 33.25 | % | 0.53 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 65.00 | 34.40 | 37.30 | 35.85 | % | 0.55 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 67.50 | 36.90 | 39.50 | 38.20 | % | 0.57 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 70.00 | 39.40 | 42.30 | 40.85 | % | 0.58 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 72.50 | 41.70 | 44.50 | 43.10 | % | 0.59 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 75.00 | 44.20 | 47.00 | 45.60 | % | 0.61 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 77.50 | 46.70 | 49.50 | 48.10 | % | 0.62 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 80.00 | 49.40 | 52.30 | 50.85 | % | 0.64 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 85.00 | 54.20 | 57.30 | 55.75 | % | 0.66 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 90.00 | 59.30 | 62.30 | 60.80 | % | 0.68 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 95.00 | 64.50 | 67.00 | 65.75 | % | 0.69 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 100.00 | 69.20 | 72.00 | 70.60 | % | 0.71 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 105.00 | 74.20 | 77.30 | 75.75 | % | 0.72 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST |