Options Chain for BUILD-A-BEAR WORKSHOP INC COM (BBW) - $29.37 as of 11/4/2026 1:47:28 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 | 15.30 | 17.00 | 16.15 | % | 1.08 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:03 PM EST | |||
| 17.50 | 12.80 | 14.40 | 13.60 | % | 0.78 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:03 PM EST | |||
| 20.00 | 10.30 | 11.90 | 11.10 | 6.30 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 4:00:03 PM EST |
| 22.50 | 7.80 | 9.40 | 8.60 | 2.45 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 11/4/2026 4:00:03 PM EST |
| 25.00 | 5.50 | 7.00 | 6.25 | 6.55 | +1.85 | +39.37% | 0.25 | 3 | 102 | 1.08 | 0.97 | 0.02 | -0.01 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 27.50 | 3.40 | 4.70 | 4.05 | 3.72 | +1.22 | +48.80% | 0.15 | 2 | 180 | 0.87 | 0.87 | 0.05 | -0.02 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 30.00 | 2.20 | 2.60 | 2.40 | 2.30 | +1.10 | +91.67% | 0.08 | 25 | 325 | 0.65 | 0.66 | 0.10 | -0.04 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 32.50 | 0.85 | 1.15 | 1.00 | 1.05 | +0.50 | +90.91% | 0.03 | 42 | 192 | 0.57 | 0.39 | 0.11 | -0.04 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 35.00 | 0.35 | 0.45 | 0.40 | 0.45 | +0.25 | +125.00% | 0.01 | 353 | 624 | 0.59 | 0.17 | 0.08 | -0.03 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 37.50 | 0.10 | 0.25 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.62 | 0.06 | 0.04 | -0.01 | 10/30/2026 | 11/4/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 426 | 0.96 | 0.02 | 0.01 | -0.01 | 11/2/2026 | 11/4/2026 4:00:03 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 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 139 | 1.70 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/4/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 11/4/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 38 | 2.10 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 261 | 1.11 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:03 PM EST |
| 25.00 | 0.05 | 0.20 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.70 | -0.03 | 0.02 | -0.01 | 11/3/2026 | 11/4/2026 4:00:03 PM EST |
| 27.50 | 0.15 | 0.50 | 0.33 | 0.32 | -0.53 | -62.36% | 0.01 | 2 | 70 | 0.61 | -0.13 | 0.05 | -0.02 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 30.00 | 0.60 | 0.95 | 0.78 | 0.90 | -0.90 | -50.00% | 0.03 | 2 | 18 | 0.52 | -0.34 | 0.10 | -0.04 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 32.50 | 1.75 | 2.40 | 2.08 | 2.05 | -1.20 | -36.93% | 0.06 | 2 | 0 | 0.52 | -0.61 | 0.11 | -0.04 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 35.00 | 3.40 | 5.00 | 4.20 | % | 0.12 | 0 | 0 | 1.06 | -0.83 | 0.08 | -0.03 | 11/4/2026 4:00:03 PM EST | |||
| 37.50 | 5.60 | 7.40 | 6.50 | % | 0.17 | 0 | 0 | 1.27 | -0.94 | 0.04 | -0.01 | 11/4/2026 4:00:03 PM EST | |||
| 40.00 | 7.80 | 9.70 | 8.75 | % | 0.22 | 0 | 0 | 1.40 | -0.98 | 0.01 | -0.01 | 11/4/2026 4:00:03 PM EST |