Options Chain for BUILD-A-BEAR WORKSHOP INC COM (BBW) - $38.89 as of 8/24/2026 10:29:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 20.40 | 24.50 | 22.45 | 21.21 | 0.00 | 0.00% | 1.28 | 0 | 6 | 3.29 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:58:55 AM EST |
| 20.00 | 17.90 | 20.70 | 19.30 | 17.93 | 0.00 | 0.00% | 0.97 | 0 | 9 | 2.53 | 1.00 | 0.00 | -0.01 | 8/14/2026 | 8/24/2026 9:58:55 AM EST |
| 22.50 | 15.70 | 18.30 | 17.00 | 12.57 | 0.00 | 0.00% | 0.76 | 0 | 10 | 2.11 | 0.99 | 0.00 | -0.02 | 8/5/2026 | 8/24/2026 9:58:55 AM EST |
| 25.00 | 13.50 | 15.70 | 14.60 | 10.35 | 0.00 | 0.00% | 0.58 | 0 | 12 | 1.83 | 0.97 | 0.01 | -0.03 | 8/5/2026 | 8/24/2026 9:58:55 AM EST |
| 27.50 | 11.10 | 13.30 | 12.20 | 11.77 | 0.00 | 0.00% | 0.44 | 0 | 5 | 1.58 | 0.94 | 0.01 | -0.04 | 8/14/2026 | 8/24/2026 9:58:55 AM EST |
| 30.00 | 9.20 | 11.40 | 10.30 | 9.57 | 0.00 | 0.00% | 0.34 | 0 | 121 | 1.52 | 0.89 | 0.02 | -0.05 | 8/14/2026 | 8/24/2026 9:58:55 AM EST |
| 32.50 | 6.90 | 9.20 | 8.05 | 4.95 | 0.00 | 0.00% | 0.25 | 0 | 18 | 1.34 | 0.82 | 0.03 | -0.06 | 8/5/2026 | 8/24/2026 9:58:55 AM EST |
| 35.00 | 5.80 | 7.00 | 6.40 | 5.60 | 0.00 | 0.00% | 0.18 | 0 | 76 | 0.88 | 0.74 | 0.04 | -0.07 | 8/21/2026 | 8/24/2026 9:58:55 AM EST |
| 37.50 | 3.30 | 5.20 | 4.25 | 3.92 | 0.00 | 0.00% | 0.11 | 0 | 411 | 0.74 | 0.64 | 0.04 | -0.08 | 8/21/2026 | 8/24/2026 9:58:55 AM EST |
| 40.00 | 2.55 | 3.50 | 3.03 | 2.65 | -0.23 | -7.99% | 0.08 | 20 | 153 | 0.78 | 0.52 | 0.05 | -0.08 | 8/24/2026 | 8/24/2026 9:58:55 AM EST |
| 42.50 | 0.95 | 2.70 | 1.83 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.70 | 0.39 | 0.05 | -0.07 | 8/21/2026 | 8/24/2026 9:58:55 AM EST |
| 45.00 | 1.25 | 1.75 | 1.50 | 1.30 | +0.38 | +41.31% | 0.03 | 695 | 78 | 0.69 | 0.28 | 0.05 | -0.06 | 8/24/2026 | 8/24/2026 9:58:55 AM EST |
| 47.50 | 0.35 | 1.10 | 0.73 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 79 | 0.71 | 0.19 | 0.04 | -0.04 | 8/21/2026 | 8/24/2026 9:58:55 AM EST |
| 50.00 | 0.15 | 0.80 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.72 | 0.12 | 0.03 | -0.03 | 8/21/2026 | 8/24/2026 9:58:55 AM EST |
| 52.50 | 0.00 | 1.60 | 0.80 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.96 | 0.08 | 0.02 | -0.02 | 6/29/2026 | 8/24/2026 9:58:55 AM EST |
| 55.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.04 | 0.05 | 0.01 | -0.02 | 7/31/2026 | 8/24/2026 9:58:55 AM EST |
| 57.50 | 0.00 | 2.30 | 1.15 | 0.87 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.69 | 0.03 | 0.01 | -0.01 | 5/4/2026 | 8/24/2026 9:58:55 AM EST |
| 60.00 | 0.00 | 1.30 | 0.65 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.33 | 0.02 | 0.01 | -0.01 | 7/30/2026 | 8/24/2026 9:58:55 AM EST |
| 62.50 | 0.00 | 1.55 | 0.78 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 135 | 1.57 | 0.01 | 0.00 | 0.00 | 5/27/2026 | 8/24/2026 9:58:55 AM EST |
| 65.00 | 0.00 | 1.40 | 0.70 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 301 | 1.59 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/24/2026 9:58:55 AM EST |
| 67.50 | 0.00 | 1.75 | 0.88 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.87 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 8/24/2026 9:58:55 AM EST |
| 70.00 | 0.00 | 1.75 | 0.88 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.95 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 8/24/2026 9:58:55 AM EST |
| 72.50 | 0.00 | 1.75 | 0.88 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 8/24/2026 9:58:55 AM EST |
| 75.00 | 0.00 | 1.75 | 0.88 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.09 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 8/24/2026 9:58:55 AM EST |
| 77.50 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 8/24/2026 9:58:55 AM EST |
| 80.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.22 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 8/24/2026 9:58:55 AM EST |
| 85.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 4 | 2.34 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:55 AM EST | |||
| 90.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 4 | 2.13 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:55 AM EST | |||
| 95.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:55 AM EST | |||
| 100.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:55 AM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:55 AM 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:55 AM EST | |||
| 20.00 | 0.00 | 1.30 | 0.65 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 18 | 2.67 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 8/24/2026 9:58:55 AM EST |
| 22.50 | 0.00 | 1.60 | 0.80 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 35 | 2.28 | -0.01 | 0.00 | -0.02 | 7/14/2026 | 8/24/2026 9:58:55 AM EST |
| 25.00 | 0.05 | 0.75 | 0.40 | 0.10 | -0.07 | -41.18% | 0.02 | 1 | 137 | 1.18 | -0.03 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 9:58:55 AM EST |
| 27.50 | 0.05 | 0.75 | 0.40 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.98 | -0.06 | 0.01 | -0.04 | 8/19/2026 | 8/24/2026 9:58:55 AM EST |
| 30.00 | 0.15 | 0.85 | 0.50 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 78 | 0.87 | -0.11 | 0.02 | -0.05 | 8/20/2026 | 8/24/2026 9:58:55 AM EST |
| 32.50 | 0.75 | 1.25 | 1.00 | 1.00 | +0.05 | +5.27% | 0.03 | 2 | 184 | 0.91 | -0.18 | 0.03 | -0.06 | 8/24/2026 | 8/24/2026 9:58:55 AM EST |
| 35.00 | 0.10 | 1.85 | 0.98 | 1.62 | 0.00 | 0.00% | 0.03 | 0 | 218 | 0.63 | -0.26 | 0.04 | -0.07 | 8/21/2026 | 8/24/2026 9:58:55 AM EST |
| 37.50 | 1.90 | 2.90 | 2.40 | 1.90 | -0.80 | -29.63% | 0.06 | 10 | 20 | 0.82 | -0.36 | 0.04 | -0.08 | 8/24/2026 | 8/24/2026 9:58:55 AM EST |
| 40.00 | 3.00 | 4.20 | 3.60 | 6.45 | 0.00 | 0.00% | 0.09 | 0 | 88 | 0.80 | -0.48 | 0.05 | -0.08 | 7/29/2026 | 8/24/2026 9:58:55 AM EST |
| 42.50 | 3.50 | 5.70 | 4.60 | 7.11 | 0.00 | 0.00% | 0.11 | 0 | 49 | 0.95 | -0.61 | 0.05 | -0.07 | 8/12/2026 | 8/24/2026 9:58:55 AM EST |
| 45.00 | 6.00 | 7.00 | 6.50 | 11.55 | 0.00 | 0.00% | 0.14 | 0 | 85 | 1.01 | -0.72 | 0.05 | -0.06 | 7/31/2026 | 8/24/2026 9:58:55 AM EST |
| 47.50 | 7.80 | 9.30 | 8.55 | 15.71 | 0.00 | 0.00% | 0.18 | 0 | 61 | 1.04 | -0.81 | 0.04 | -0.04 | 6/17/2026 | 8/24/2026 9:58:55 AM EST |
| 50.00 | 9.60 | 12.00 | 10.80 | 10.97 | -8.03 | -42.27% | 0.22 | 4 | 0 | 1.36 | -0.89 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 9:58:55 AM EST |
| 52.50 | 11.50 | 14.40 | 12.95 | % | 0.25 | 0 | 0 | 1.34 | -0.92 | 0.02 | -0.02 | 8/24/2026 9:58:55 AM EST | |||
| 55.00 | 13.70 | 17.00 | 15.35 | 24.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.58 | -0.95 | 0.01 | -0.02 | 6/24/2026 | 8/24/2026 9:58:55 AM EST |
| 57.50 | 16.30 | 19.90 | 18.10 | 20.49 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.67 | -0.97 | 0.01 | -0.01 | 3/27/2026 | 8/24/2026 9:58:55 AM EST |
| 60.00 | 18.80 | 22.40 | 20.60 | % | 0.34 | 0 | 1 | 1.84 | -0.98 | 0.01 | -0.01 | 8/24/2026 9:58:55 AM EST | |||
| 62.50 | 21.30 | 24.80 | 23.05 | % | 0.37 | 0 | 0 | 1.90 | -0.99 | 0.00 | 0.00 | 8/24/2026 9:58:55 AM EST | |||
| 65.00 | 24.00 | 27.30 | 25.65 | % | 0.39 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:58:55 AM EST | |||
| 67.50 | 26.30 | 29.80 | 28.05 | % | 0.42 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:58:55 AM EST | |||
| 70.00 | 28.80 | 32.30 | 30.55 | % | 0.44 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:58:55 AM EST | |||
| 72.50 | 31.30 | 34.70 | 33.00 | % | 0.46 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:58:55 AM EST | |||
| 75.00 | 33.80 | 37.20 | 35.50 | % | 0.47 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:58:55 AM EST | |||
| 77.50 | 36.30 | 39.70 | 38.00 | % | 0.49 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:58:55 AM EST | |||
| 80.00 | 38.80 | 42.20 | 40.50 | % | 0.51 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:58:55 AM EST | |||
| 85.00 | 43.30 | 47.20 | 45.25 | % | 0.53 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:58:55 AM EST | |||
| 90.00 | 48.80 | 52.20 | 50.50 | % | 0.56 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:58:55 AM EST | |||
| 95.00 | 53.80 | 57.20 | 55.50 | % | 0.58 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:58:55 AM EST | |||
| 100.00 | 59.00 | 62.20 | 60.60 | % | 0.61 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:58:55 AM EST | |||
| 105.00 | 64.00 | 67.20 | 65.60 | % | 0.62 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:58:55 AM EST |