Options Chain for BUILD-A-BEAR WORKSHOP INC COM (BBW) - $75.50 as of 9/17/2025 7:47:58 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 | 53.70 | 56.00 | 54.85 | 35.15 | 0.00 | 0.00% | 3.13 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 9/17/2025 3:59:55 PM EST |
| 20.00 | 51.20 | 53.40 | 52.30 | 32.75 | 0.00 | 0.00% | 2.61 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 9/17/2025 3:59:55 PM EST |
| 22.50 | 48.40 | 50.90 | 49.65 | 18.71 | 0.00 | 0.00% | 2.21 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 9/17/2025 3:59:55 PM EST |
| 25.00 | 46.00 | 48.70 | 47.35 | % | 1.89 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 27.50 | 43.90 | 46.10 | 45.00 | % | 1.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 30.00 | 40.90 | 43.50 | 42.20 | 19.55 | 0.00 | 0.00% | 1.41 | 0 | 9 | 9.51 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 9/17/2025 3:59:55 PM EST |
| 32.50 | 38.60 | 41.20 | 39.90 | % | 1.23 | 0 | 0 | 9.08 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 35.00 | 36.20 | 38.30 | 37.25 | 28.60 | 0.00 | 0.00% | 1.06 | 0 | 14 | 7.77 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/17/2025 3:59:55 PM EST |
| 37.50 | 33.70 | 35.70 | 34.70 | 36.59 | 0.00 | 0.00% | 0.93 | 0 | 11 | 7.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:55 PM EST |
| 40.00 | 31.40 | 32.70 | 32.05 | 34.21 | 0.00 | 0.00% | 0.80 | 0 | 20 | 5.65 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:55 PM EST |
| 42.50 | 28.90 | 30.60 | 29.75 | 29.60 | +4.71 | +18.93% | 0.70 | 1 | 11 | 5.76 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 45.00 | 26.50 | 26.90 | 26.70 | 16.14 | 0.00 | 0.00% | 0.59 | 0 | 64 | 3.26 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 3:59:55 PM EST |
| 47.50 | 24.00 | 24.60 | 24.30 | 24.94 | +1.04 | +4.36% | 0.51 | 1 | 58 | 4.26 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 50.00 | 21.50 | 22.30 | 21.90 | 22.00 | -2.90 | -11.65% | 0.44 | 1 | 78 | 3.56 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 52.50 | 18.90 | 19.40 | 19.15 | 21.40 | 0.00 | 0.00% | 0.36 | 0 | 18 | 2.32 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:55 PM EST |
| 55.00 | 16.50 | 17.10 | 16.80 | 18.70 | 0.00 | 0.00% | 0.31 | 0 | 47 | 2.03 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:55 PM EST |
| 57.50 | 14.00 | 14.40 | 14.20 | 14.90 | +0.35 | +2.41% | 0.25 | 4 | 79 | 1.75 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 60.00 | 11.40 | 11.90 | 11.65 | 12.40 | -0.20 | -1.59% | 0.19 | 8 | 350 | 1.48 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 62.50 | 7.90 | 9.50 | 8.70 | 10.70 | 0.00 | 0.00% | 0.14 | 0 | 38 | 1.74 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:55 PM EST |
| 65.00 | 6.50 | 7.00 | 6.75 | 9.75 | 0.00 | 0.00% | 0.10 | 0 | 73 | 1.40 | 0.97 | 0.03 | -0.04 | 9/11/2025 | 9/17/2025 3:59:55 PM EST |
| 67.50 | 4.20 | 4.70 | 4.45 | 5.10 | -1.10 | -17.75% | 0.07 | 1 | 20 | 0.88 | 0.87 | 0.06 | -0.15 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 70.00 | 2.30 | 2.60 | 2.45 | 3.05 | -0.65 | -17.57% | 0.04 | 11 | 102 | 0.69 | 0.70 | 0.10 | -0.25 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 72.50 | 0.90 | 1.25 | 1.08 | 1.53 | -1.42 | -48.14% | 0.01 | 18 | 51 | 0.68 | 0.42 | 0.12 | -0.29 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 75.00 | 0.30 | 0.55 | 0.43 | 0.71 | -1.19 | -62.64% | 0.01 | 64 | 2,166 | 0.70 | 0.18 | 0.08 | -0.21 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 77.50 | 0.10 | 0.25 | 0.18 | 0.20 | -0.65 | -76.48% | 0.00 | 12 | 274 | 0.76 | 0.06 | 0.03 | -0.09 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.26 | -78.79% | 0.00 | 2 | 754 | 0.88 | 0.01 | 0.01 | -0.02 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.12 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.54 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.85 | 0.43 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.66 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 3:59:55 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 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.85 | 0.43 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 9/17/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.85 | 0.43 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 9/17/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.85 | 0.43 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 9/17/2025 3:59:55 PM EST |
| 27.50 | 0.00 | 0.85 | 0.43 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 9/17/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/17/2025 3:59:55 PM EST |
| 32.50 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.85 | 0.43 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 0.85 | 0.43 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.85 | 0.43 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 0.85 | 0.43 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 523 | 5.22 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/17/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 610 | 2.82 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:55 PM EST |
| 47.50 | 0.00 | 0.65 | 0.33 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 546 | 2.52 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.90 | 0.45 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1,037 | 2.24 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:55 PM EST |
| 52.50 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 154 | 2.19 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 467 | 1.71 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 57.50 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.18 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 89 | 1.22 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 62.50 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.53 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 28 | 369 | 0.78 | -0.03 | 0.03 | -0.04 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 67.50 | 0.15 | 0.30 | 0.23 | 0.25 | +0.10 | +66.67% | 0.00 | 11 | 38 | 0.69 | -0.13 | 0.06 | -0.15 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 70.00 | 0.60 | 0.90 | 0.75 | 0.50 | +0.15 | +42.86% | 0.01 | 31 | 154 | 0.68 | -0.30 | 0.10 | -0.25 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 72.50 | 1.65 | 2.00 | 1.83 | 1.15 | -0.43 | -27.22% | 0.03 | 18 | 41 | 0.64 | -0.58 | 0.12 | -0.29 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 75.00 | 3.50 | 3.90 | 3.70 | 3.08 | +0.98 | +46.67% | 0.05 | 4 | 30 | 1.03 | -0.82 | 0.08 | -0.21 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 77.50 | 5.50 | 6.40 | 5.95 | 4.10 | +0.58 | +16.48% | 0.08 | 47 | 48 | 0.97 | -0.94 | 0.03 | -0.09 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 80.00 | 8.10 | 10.00 | 9.05 | 6.70 | 0.00 | 0.00% | 0.11 | 0 | 7 | 1.13 | -0.99 | 0.01 | -0.02 | 9/16/2025 | 9/17/2025 3:59:55 PM EST |
| 85.00 | 12.50 | 13.70 | 13.10 | % | 0.15 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 90.00 | 17.40 | 19.00 | 18.20 | % | 0.20 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 95.00 | 22.30 | 23.70 | 23.00 | % | 0.24 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 100.00 | 27.20 | 28.70 | 27.95 | % | 0.28 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 105.00 | 32.30 | 34.00 | 33.15 | % | 0.32 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST |