Options Chain for BUILD-A-BEAR WORKSHOP INC COM (BBW) - $36.82 as of 5/1/2026 7:10:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 13.00 | 15.00 | 14.00 | % | 0.62 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 25.00 | 10.50 | 12.50 | 11.50 | % | 0.46 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 27.50 | 8.30 | 10.00 | 9.15 | % | 0.33 | 0 | 0 | 1.71 | 0.99 | 0.01 | -0.01 | 5/1/2026 3:59:41 PM EST | |||
| 30.00 | 5.80 | 7.30 | 6.55 | 7.75 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.24 | 0.93 | 0.03 | -0.03 | 3/30/2026 | 5/1/2026 3:59:41 PM EST |
| 32.50 | 3.70 | 4.90 | 4.30 | % | 0.13 | 0 | 0 | 0.94 | 0.82 | 0.06 | -0.05 | 5/1/2026 3:59:41 PM EST | |||
| 35.00 | 1.95 | 2.35 | 2.15 | 2.50 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.58 | 0.64 | 0.09 | -0.06 | 4/30/2026 | 5/1/2026 3:59:41 PM EST |
| 37.50 | 0.85 | 1.20 | 1.03 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.55 | 0.39 | 0.10 | -0.06 | 4/29/2026 | 5/1/2026 3:59:41 PM EST |
| 40.00 | 0.30 | 0.60 | 0.45 | 0.50 | -0.35 | -41.18% | 0.01 | 1 | 73 | 0.57 | 0.20 | 0.07 | -0.04 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 42.50 | 0.15 | 0.40 | 0.28 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.66 | 0.09 | 0.04 | -0.03 | 4/30/2026 | 5/1/2026 3:59:41 PM EST |
| 45.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 127 | 1.00 | 0.03 | 0.02 | -0.01 | 4/30/2026 | 5/1/2026 3:59:41 PM EST |
| 47.50 | 0.00 | 0.60 | 0.30 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.19 | 0.01 | 0.01 | 0.00 | 4/27/2026 | 5/1/2026 3:59:41 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.20 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 3:59:41 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/1/2026 3:59:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.20 | 0.10 | 0.06 | -0.14 | -70.00% | 0.00 | 2 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/1/2026 3:59:41 PM EST |
| 27.50 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.34 | -0.01 | 0.01 | -0.01 | 4/21/2026 | 5/1/2026 3:59:41 PM EST |
| 30.00 | 0.15 | 0.40 | 0.28 | 0.25 | +0.05 | +25.00% | 0.01 | 2 | 12 | 0.75 | -0.07 | 0.03 | -0.03 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 32.50 | 0.35 | 0.55 | 0.45 | 0.45 | +0.05 | +12.50% | 0.01 | 5 | 17 | 0.63 | -0.18 | 0.06 | -0.05 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 35.00 | 0.90 | 1.20 | 1.05 | 1.05 | +0.14 | +15.39% | 0.03 | 1 | 133 | 0.56 | -0.36 | 0.09 | -0.06 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 37.50 | 2.20 | 2.60 | 2.40 | 1.38 | 0.00 | 0.00% | 0.06 | 0 | 52 | 0.54 | -0.61 | 0.10 | -0.06 | 4/21/2026 | 5/1/2026 3:59:41 PM EST |
| 40.00 | 3.40 | 4.70 | 4.05 | 2.40 | 0.00 | 0.00% | 0.10 | 0 | 32 | 0.82 | -0.80 | 0.07 | -0.04 | 4/23/2026 | 5/1/2026 3:59:41 PM EST |
| 42.50 | 5.40 | 7.00 | 6.20 | % | 0.15 | 0 | 0 | 0.96 | -0.91 | 0.04 | -0.03 | 5/1/2026 3:59:41 PM EST | |||
| 45.00 | 7.70 | 9.60 | 8.65 | 7.25 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.21 | -0.97 | 0.02 | -0.01 | 4/9/2026 | 5/1/2026 3:59:41 PM EST |
| 47.50 | 10.00 | 12.10 | 11.05 | % | 0.23 | 0 | 0 | 1.39 | -0.99 | 0.01 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 50.00 | 12.50 | 14.60 | 13.55 | % | 0.27 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 55.00 | 17.50 | 19.60 | 18.55 | % | 0.34 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST |