Options Chain for BUILD-A-BEAR WORKSHOP INC COM (BBW) - $40.91 as of 3/16/2026 4:08:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.20 | 14.90 | 14.05 | 16.33 | 0.00 | 0.00% | 0.56 | 0 | 1 | 4.54 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:54 PM EST |
| 27.50 | 10.80 | 12.40 | 11.60 | 13.86 | 0.00 | 0.00% | 0.42 | 0 | 2 | 3.81 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:54 PM EST |
| 30.00 | 8.30 | 10.10 | 9.20 | 11.38 | 0.00 | 0.00% | 0.31 | 0 | 2 | 3.32 | 0.99 | 0.00 | -0.01 | 3/12/2026 | 3/16/2026 3:59:54 PM EST |
| 32.50 | 5.80 | 7.50 | 6.65 | % | 0.20 | 0 | 0 | 2.57 | 0.97 | 0.02 | -0.03 | 3/16/2026 3:59:54 PM EST | |||
| 35.00 | 3.50 | 4.70 | 4.10 | 17.50 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.06 | 0.87 | 0.06 | -0.10 | 12/5/2025 | 3/16/2026 3:59:54 PM EST |
| 37.50 | 1.65 | 2.00 | 1.83 | 2.50 | -2.00 | -44.45% | 0.05 | 4 | 24 | 0.77 | 0.64 | 0.12 | -0.15 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 40.00 | 0.50 | 0.75 | 0.63 | 0.95 | -1.55 | -62.00% | 0.02 | 59 | 18 | 0.75 | 0.33 | 0.12 | -0.14 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 42.50 | 0.15 | 0.45 | 0.30 | 0.30 | -0.60 | -66.67% | 0.01 | 6 | 40 | 0.90 | 0.13 | 0.06 | -0.09 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.15 | -50.00% | 0.00 | 89 | 103 | 1.04 | 0.04 | 0.03 | -0.04 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 47.50 | 0.00 | 0.65 | 0.33 | 0.07 | -0.06 | -46.16% | 0.01 | 4 | 109 | 1.97 | 0.01 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.65 | 0.33 | 0.02 | -0.13 | -86.67% | 0.01 | 16 | 463 | 2.21 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 52.50 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 185 | 2.48 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.20 | -80.00% | 0.00 | 10 | 92 | 2.06 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 57.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 96 | 2.95 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 450 | 3.16 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:54 PM EST |
| 62.50 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 55 | 3.36 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,453 | 3.09 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:54 PM EST |
| 67.50 | 0.00 | 0.40 | 0.20 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 223 | 3.34 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,274 | 2.93 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:54 PM EST |
| 72.50 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 74 | 3.98 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 150 | 4.13 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:54 PM EST |
| 77.50 | 0.00 | 0.60 | 0.30 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 4.27 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 3/16/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.60 | 0.30 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 73 | 4.41 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/16/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 4.09 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.60 | 0.30 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 3/16/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 0.60 | 0.30 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.48 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:54 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.63 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.26 | -0.01 | 0.00 | -0.01 | 3/13/2026 | 3/16/2026 3:59:54 PM EST |
| 32.50 | 0.00 | 0.45 | 0.23 | 0.09 | +0.04 | +80.00% | 0.01 | 66 | 47 | 1.56 | -0.03 | 0.02 | -0.03 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 35.00 | 0.20 | 0.35 | 0.28 | 0.25 | +0.05 | +25.00% | 0.01 | 1 | 35 | 0.89 | -0.13 | 0.06 | -0.10 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 37.50 | 0.65 | 0.95 | 0.80 | 0.50 | +0.10 | +25.00% | 0.02 | 2 | 40 | 0.78 | -0.36 | 0.12 | -0.15 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 40.00 | 1.90 | 2.30 | 2.10 | 1.65 | +0.53 | +47.33% | 0.05 | 6 | 117 | 0.76 | -0.67 | 0.12 | -0.14 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 42.50 | 3.90 | 4.50 | 4.20 | 2.98 | +0.69 | +30.14% | 0.10 | 29 | 132 | 1.08 | -0.87 | 0.06 | -0.09 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 45.00 | 6.10 | 6.90 | 6.50 | 6.60 | +2.30 | +53.49% | 0.14 | 30 | 116 | 1.32 | -0.96 | 0.03 | -0.04 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 47.50 | 7.70 | 9.50 | 8.60 | 7.09 | +0.39 | +5.83% | 0.18 | 2 | 42 | 1.74 | -0.99 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 50.00 | 10.20 | 11.90 | 11.05 | 10.70 | +1.70 | +18.89% | 0.22 | 4 | 139 | 1.89 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 52.50 | 12.60 | 14.40 | 13.50 | 11.89 | +4.50 | +60.90% | 0.26 | 1 | 13 | 2.14 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 55.00 | 14.90 | 16.90 | 15.90 | 13.50 | 0.00 | 0.00% | 0.29 | 0 | 3 | 2.37 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:54 PM EST |
| 57.50 | 17.60 | 19.30 | 18.45 | 12.47 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:54 PM EST |
| 60.00 | 20.10 | 21.90 | 21.00 | 17.87 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.78 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:54 PM EST |
| 62.50 | 22.60 | 24.60 | 23.60 | 2.97 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 3/16/2026 3:59:54 PM EST |
| 65.00 | 25.10 | 27.10 | 26.10 | 8.53 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 3/16/2026 3:59:54 PM EST |
| 67.50 | 27.60 | 30.80 | 29.20 | 20.66 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 3/16/2026 3:59:54 PM EST |
| 70.00 | 30.10 | 32.00 | 31.05 | 6.60 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.64 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 3/16/2026 3:59:54 PM EST |
| 72.50 | 32.60 | 35.70 | 34.15 | 19.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 3:59:54 PM EST |
| 75.00 | 35.10 | 38.20 | 36.65 | 9.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 3/16/2026 3:59:54 PM EST |
| 77.50 | 37.60 | 40.80 | 39.20 | 18.80 | 0.00 | 0.00% | 0.51 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 3/16/2026 3:59:54 PM EST |
| 80.00 | 40.10 | 43.10 | 41.60 | 30.97 | 0.00 | 0.00% | 0.52 | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 3/16/2026 3:59:54 PM EST |
| 85.00 | 45.10 | 48.00 | 46.55 | 22.90 | 0.00 | 0.00% | 0.55 | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 3/16/2026 3:59:54 PM EST |
| 90.00 | 50.10 | 53.30 | 51.70 | 28.60 | 0.00 | 0.00% | 0.57 | 0 | 0 | 6.36 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 3/16/2026 3:59:54 PM EST |
| 95.00 | 55.10 | 58.30 | 56.70 | 27.40 | 0.00 | 0.00% | 0.60 | 0 | 0 | 6.62 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 3/16/2026 3:59:54 PM EST |
| 100.00 | 60.10 | 63.30 | 61.70 | % | 0.62 | 0 | 0 | 6.85 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 105.00 | 65.10 | 68.30 | 66.70 | % | 0.64 | 0 | 0 | 7.07 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST |