Options Chain for BUILD-A-BEAR WORKSHOP INC COM (BBW) - $25.67 as of 9/18/2026 7:10:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.10 | 11.00 | 10.05 | 10.66 | % | 0.67 | 11 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:58 PM EST | |
| 17.50 | 6.60 | 9.10 | 7.85 | % | 0.45 | 0 | 0 | 2.22 | 0.98 | 0.01 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 20.00 | 4.40 | 4.90 | 4.65 | 4.70 | % | 0.23 | 72 | 0 | 0.71 | 0.90 | 0.04 | -0.01 | 9/18/2026 | 9/18/2026 3:59:58 PM EST | |
| 22.50 | 2.35 | 3.10 | 2.73 | 3.49 | -0.41 | -10.52% | 0.12 | 1 | 2 | 0.57 | 0.72 | 0.08 | -0.02 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 25.00 | 0.95 | 2.25 | 1.60 | 1.15 | -0.85 | -42.50% | 0.06 | 4 | 49 | 0.67 | 0.48 | 0.10 | -0.03 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 27.50 | 0.40 | 0.55 | 0.48 | 0.48 | -0.42 | -46.67% | 0.02 | 30 | 101 | 0.53 | 0.25 | 0.09 | -0.02 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 30.00 | 0.05 | 0.35 | 0.20 | 0.20 | -0.14 | -41.18% | 0.01 | 33 | 196 | 0.54 | 0.10 | 0.05 | -0.01 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.06 | 0.04 | 0.02 | -0.01 | 9/17/2026 | 9/18/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.14 | 0.01 | 0.01 | 0.00 | 9/4/2026 | 9/18/2026 3:59:58 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.37 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/18/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.33 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/18/2026 3:59:58 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.61 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/18/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/18/2026 3:59:58 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.82 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/18/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.35 | -0.02 | 0.01 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.25 | 0.17 | -0.08 | -32.00% | 0.01 | 2 | 6 | 0.69 | -0.10 | 0.04 | -0.01 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 22.50 | 0.60 | 0.75 | 0.68 | 0.69 | +0.24 | +53.34% | 0.03 | 9 | 191 | 0.57 | -0.28 | 0.08 | -0.02 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 25.00 | 1.50 | 1.85 | 1.68 | 1.70 | +0.38 | +28.79% | 0.07 | 48 | 617 | 0.53 | -0.52 | 0.10 | -0.03 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 27.50 | 3.20 | 3.80 | 3.50 | 3.41 | +1.21 | +55.00% | 0.13 | 1 | 165 | 0.57 | -0.75 | 0.09 | -0.02 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 30.00 | 4.50 | 6.10 | 5.30 | 4.60 | 0.00 | 0.00% | 0.18 | 0 | 173 | 0.77 | -0.90 | 0.05 | -0.01 | 9/17/2026 | 9/18/2026 3:59:58 PM EST |
| 32.50 | 6.70 | 8.60 | 7.65 | 5.85 | 0.00 | 0.00% | 0.24 | 0 | 17 | 0.95 | -0.96 | 0.02 | -0.01 | 9/15/2026 | 9/18/2026 3:59:58 PM EST |
| 35.00 | 9.10 | 11.30 | 10.20 | 6.68 | 0.00 | 0.00% | 0.29 | 0 | 6 | 1.23 | -0.99 | 0.01 | 0.00 | 9/10/2026 | 9/18/2026 3:59:58 PM EST |
| 37.50 | 11.80 | 14.10 | 12.95 | 7.90 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.64 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/18/2026 3:59:58 PM EST |
| 40.00 | 13.50 | 16.50 | 15.00 | % | 0.38 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 42.50 | 16.40 | 19.10 | 17.75 | 13.20 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.91 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/18/2026 3:59:58 PM EST |
| 45.00 | 18.90 | 21.90 | 20.40 | % | 0.45 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 47.50 | 21.00 | 24.00 | 22.50 | % | 0.47 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 50.00 | 24.00 | 26.90 | 25.45 | % | 0.51 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 55.00 | 28.50 | 31.50 | 30.00 | % | 0.55 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST |