Options Chain for BUILD-A-BEAR WORKSHOP INC COM (BBW) - $29.79 as of 4/26/2024 8:57:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 16.90 | 18.10 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:23 PM EST | |||
| 15.00 | 14.40 | 17.10 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:23 PM EST | |||
| 17.50 | 12.10 | 13.20 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:23 PM EST | |||
| 20.00 | 9.60 | 10.80 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:23 PM EST | |||
| 22.50 | 6.30 | 8.40 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:23 PM EST | |||
| 25.00 | 4.50 | 5.10 | 4.10 | 0.00 | 0.00% | 0 | 12 | 0.61 | 0.99 | 0.01 | 0.00 | 4/22/2024 | 4/26/2024 3:59:23 PM EST |
| 30.00 | 0.60 | 0.85 | 0.60 | 0.00 | 0.00% | 0 | 148 | 0.28 | 0.49 | 0.20 | -0.02 | 4/25/2024 | 4/26/2024 3:59:23 PM EST |
| 35.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 101 | 0.59 | 0.01 | 0.01 | 0.00 | 4/22/2024 | 4/26/2024 3:59:23 PM EST |
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:23 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:23 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:23 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:23 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:23 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:23 PM EST | |||
| 22.50 | 0.00 | 0.40 | 0.04 | 0.00 | 0.00% | 0 | 11 | 1.03 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:23 PM EST |
| 25.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 49 | 0.80 | -0.01 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 3:59:23 PM EST |
| 30.00 | 0.80 | 1.00 | 0.85 | -0.20 | -19.05% | 3 | 19 | 0.29 | -0.51 | 0.20 | -0.02 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 35.00 | 4.60 | 7.40 | 5.50 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.99 | 0.01 | 0.00 | 3/15/2024 | 4/26/2024 3:59:23 PM EST |
| 40.00 | 9.60 | 11.40 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:23 PM EST | |||
| 45.00 | 14.60 | 16.40 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:23 PM EST |