Options Chain for BUILD-A-BEAR WORKSHOP INC COM (BBW) - $60.81 as of 8/29/2025 8:17:24 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 | 42.10 | 45.00 | 43.55 | 35.15 | 0.00 | 0.00% | 2.49 | 0 | 1 | 4.64 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 8/29/2025 3:59:53 PM EST |
| 20.00 | 39.70 | 42.40 | 41.05 | 32.75 | 0.00 | 0.00% | 2.05 | 0 | 1 | 4.10 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 8/29/2025 3:59:53 PM EST |
| 22.50 | 37.40 | 40.00 | 38.70 | 18.71 | 0.00 | 0.00% | 1.72 | 0 | 1 | 3.77 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 8/29/2025 3:59:53 PM EST |
| 25.00 | 34.70 | 37.50 | 36.10 | % | 1.44 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 27.50 | 32.20 | 35.10 | 33.65 | % | 1.22 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 30.00 | 30.20 | 32.50 | 31.35 | 19.55 | 0.00 | 0.00% | 1.05 | 0 | 9 | 2.81 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 8/29/2025 3:59:53 PM EST |
| 32.50 | 27.80 | 29.30 | 28.55 | % | 0.88 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 35.00 | 25.30 | 27.80 | 26.55 | 28.60 | +11.40 | +66.28% | 0.76 | 1 | 14 | 1.46 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 37.50 | 22.90 | 25.40 | 24.15 | 30.00 | 0.00 | 0.00% | 0.64 | 0 | 10 | 1.37 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 40.00 | 20.20 | 22.90 | 21.55 | 21.82 | -6.28 | -22.35% | 0.54 | 1 | 26 | 1.08 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 42.50 | 17.90 | 20.50 | 19.20 | 24.89 | 0.00 | 0.00% | 0.45 | 0 | 11 | 1.00 | 1.00 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 45.00 | 15.50 | 18.00 | 16.75 | 19.30 | -3.37 | -14.87% | 0.37 | 2 | 70 | 0.92 | 0.99 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 47.50 | 13.20 | 14.90 | 14.05 | 19.20 | 0.00 | 0.00% | 0.30 | 0 | 58 | 0.82 | 0.96 | 0.01 | -0.03 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 50.00 | 10.90 | 12.30 | 11.60 | 12.20 | -1.80 | -12.86% | 0.23 | 3 | 81 | 0.69 | 0.94 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 52.50 | 8.50 | 10.00 | 9.25 | 11.70 | 0.00 | 0.00% | 0.18 | 0 | 23 | 0.63 | 0.89 | 0.03 | -0.05 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 55.00 | 6.40 | 7.10 | 6.75 | 9.90 | -2.44 | -19.78% | 0.12 | 1 | 48 | 0.47 | 0.83 | 0.04 | -0.06 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 57.50 | 4.50 | 5.10 | 4.80 | 5.50 | -4.95 | -47.37% | 0.08 | 34 | 45 | 0.45 | 0.72 | 0.05 | -0.07 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 60.00 | 2.90 | 3.60 | 3.25 | 3.20 | -5.40 | -62.80% | 0.05 | 7 | 471 | 0.43 | 0.59 | 0.06 | -0.07 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 62.50 | 1.80 | 2.60 | 2.20 | 2.20 | -4.02 | -64.63% | 0.04 | 7 | 49 | 0.51 | 0.45 | 0.06 | -0.07 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 65.00 | 1.00 | 1.40 | 1.20 | 1.05 | -3.44 | -76.62% | 0.02 | 15 | 47 | 0.48 | 0.31 | 0.05 | -0.06 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 67.50 | 0.50 | 0.75 | 0.63 | 0.65 | % | 0.01 | 9 | 0 | 0.43 | 0.21 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 70.00 | 0.15 | 0.40 | 0.28 | 0.34 | -1.56 | -82.11% | 0.00 | 39 | 85 | 0.41 | 0.13 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 72.50 | 0.00 | 0.25 | 0.13 | 0.70 | % | 0.00 | 4 | 0 | 0.41 | 0.07 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 75.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.66 | -86.85% | 0.00 | 35 | 2,024 | 0.46 | 0.04 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.25 | % | 0.00 | 1 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 85.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 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 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.85 | 0.43 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.21 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 8/29/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.85 | 0.43 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.90 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 8/29/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.90 | 0.45 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 24 | 2.62 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 8/29/2025 3:59:53 PM EST |
| 27.50 | 0.00 | 0.90 | 0.45 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 8/29/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 248 | 1.29 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:53 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.15 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.90 | 0.45 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.77 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:53 PM EST |
| 37.50 | 0.00 | 0.90 | 0.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 141 | 1.59 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.52 | +0.49 | +1,633.34% | 0.01 | 1 | 26 | 1.22 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 42.50 | 0.00 | 0.60 | 0.30 | 0.60 | +0.55 | +1,100.00% | 0.01 | 1 | 523 | 1.12 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.05 | +0.03 | +150.00% | 0.00 | 75 | 622 | 0.85 | -0.01 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 47.50 | 0.05 | 0.20 | 0.13 | 0.13 | +0.03 | +30.00% | 0.00 | 11 | 546 | 0.59 | -0.04 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 50.00 | 0.25 | 0.40 | 0.33 | 0.27 | +0.12 | +80.00% | 0.01 | 25 | 1,083 | 0.61 | -0.06 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 52.50 | 0.45 | 0.55 | 0.50 | 0.47 | +0.25 | +113.64% | 0.01 | 20 | 142 | 0.56 | -0.11 | 0.03 | -0.05 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 55.00 | 0.30 | 0.90 | 0.60 | 0.90 | +0.53 | +143.25% | 0.01 | 116 | 66 | 0.47 | -0.17 | 0.04 | -0.06 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 57.50 | 1.05 | 1.50 | 1.28 | 1.35 | +0.80 | +145.46% | 0.02 | 2 | 16 | 0.46 | -0.28 | 0.05 | -0.07 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 60.00 | 1.35 | 2.40 | 1.88 | 2.06 | +1.15 | +126.38% | 0.03 | 20 | 74 | 0.41 | -0.41 | 0.06 | -0.07 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 62.50 | 3.30 | 3.80 | 3.55 | 3.16 | +1.99 | +170.09% | 0.06 | 19 | 17 | 0.48 | -0.55 | 0.06 | -0.07 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 65.00 | 5.00 | 5.40 | 5.20 | 5.30 | +3.30 | +165.00% | 0.08 | 34 | 33 | 0.48 | -0.69 | 0.05 | -0.06 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 67.50 | 6.00 | 7.60 | 6.80 | % | 0.10 | 0 | 0 | 0.35 | -0.79 | 0.04 | -0.04 | 8/29/2025 3:59:53 PM EST | |||
| 70.00 | 8.30 | 10.50 | 9.40 | 7.16 | +2.66 | +59.12% | 0.13 | 7 | 12 | 0.54 | -0.87 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 72.50 | 11.00 | 12.70 | 11.85 | % | 0.16 | 0 | 0 | 0.69 | -0.93 | 0.02 | -0.02 | 8/29/2025 3:59:53 PM EST | |||
| 75.00 | 12.60 | 15.70 | 14.15 | 10.30 | +0.70 | +7.30% | 0.19 | 3 | 3 | 0.83 | -0.96 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 80.00 | 18.10 | 20.00 | 19.05 | % | 0.24 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 85.00 | 23.10 | 25.00 | 24.05 | % | 0.28 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 90.00 | 28.10 | 30.00 | 29.05 | % | 0.32 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 95.00 | 33.10 | 35.00 | 34.05 | % | 0.36 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 100.00 | 38.10 | 40.00 | 39.05 | % | 0.39 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 105.00 | 43.10 | 45.00 | 44.05 | % | 0.42 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST |