Options Chain for BUILD-A-BEAR WORKSHOP INC COM (BBW) - $70.87 as of 1/15/2026 6:37:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 42.00 | 45.80 | 43.90 | % | 1.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/15/2026 3:59:56 PM EST | |||
| 30.00 | 39.30 | 43.30 | 41.30 | % | 1.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/15/2026 3:59:56 PM EST | |||
| 32.50 | 36.80 | 40.70 | 38.75 | % | 1.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/15/2026 3:59:56 PM EST | |||
| 35.00 | 34.70 | 38.10 | 36.40 | % | 1.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/15/2026 3:59:56 PM EST | |||
| 37.50 | 31.80 | 35.40 | 33.60 | % | 0.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/15/2026 3:59:56 PM EST | |||
| 40.00 | 29.30 | 32.50 | 30.90 | 13.20 | 0.00 | 0.00% | 0.77 | 0 | 3 | 9.03 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 1/15/2026 3:59:56 PM EST |
| 42.50 | 27.00 | 29.80 | 28.40 | 7.80 | 0.00 | 0.00% | 0.67 | 0 | 0 | 7.89 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/15/2026 3:59:56 PM EST |
| 45.00 | 24.40 | 27.50 | 25.95 | 18.08 | 0.00 | 0.00% | 0.58 | 0 | 4 | 7.53 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/15/2026 3:59:56 PM EST |
| 47.50 | 22.40 | 25.00 | 23.70 | 10.00 | 0.00 | 0.00% | 0.50 | 0 | 6 | 6.84 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/15/2026 3:59:56 PM EST |
| 50.00 | 19.80 | 22.50 | 21.15 | 21.75 | +14.35 | +193.92% | 0.42 | 1 | 17 | 6.18 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 3:59:56 PM EST |
| 52.50 | 17.40 | 20.00 | 18.70 | 18.87 | +2.87 | +17.94% | 0.36 | 4 | 230 | 5.54 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 3:59:56 PM EST |
| 55.00 | 14.60 | 17.50 | 16.05 | 14.50 | 0.00 | 0.00% | 0.29 | 0 | 46 | 4.92 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/15/2026 3:59:56 PM EST |
| 57.50 | 12.20 | 14.90 | 13.55 | 13.50 | +2.80 | +26.17% | 0.24 | 14 | 41 | 4.20 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 3:59:56 PM EST |
| 60.00 | 10.20 | 11.90 | 11.05 | 10.90 | +1.26 | +13.08% | 0.18 | 12 | 158 | 3.02 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 3:59:56 PM EST |
| 62.50 | 7.60 | 10.00 | 8.80 | 4.50 | 0.00 | 0.00% | 0.14 | 0 | 75 | 3.13 | 0.99 | 0.01 | -0.01 | 1/12/2026 | 1/15/2026 3:59:56 PM EST |
| 65.00 | 5.30 | 7.00 | 6.15 | 5.98 | +1.98 | +49.50% | 0.09 | 28 | 205 | 2.07 | 0.96 | 0.02 | -0.07 | 1/15/2026 | 1/15/2026 3:59:56 PM EST |
| 67.50 | 2.25 | 4.50 | 3.38 | 4.80 | +1.20 | +33.34% | 0.05 | 101 | 158 | 1.52 | 0.86 | 0.06 | -0.27 | 1/15/2026 | 1/15/2026 3:59:56 PM EST |
| 70.00 | 1.30 | 2.70 | 2.00 | 1.80 | +0.73 | +68.23% | 0.03 | 108 | 444 | 0.88 | 0.65 | 0.12 | -0.60 | 1/15/2026 | 1/15/2026 3:59:56 PM EST |
| 72.50 | 0.00 | 1.30 | 0.65 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.26 | 0.33 | 0.12 | -0.54 | 1/14/2026 | 1/15/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 2.05 | 1.03 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/15/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 2.05 | 1.03 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/15/2026 3:59:56 PM EST |
| 32.50 | 0.00 | 2.05 | 1.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/15/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 2.05 | 1.03 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/15/2026 3:59:56 PM EST |
| 37.50 | 0.00 | 1.05 | 0.53 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/15/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/15/2026 3:59:56 PM EST |
| 42.50 | 0.00 | 1.05 | 0.53 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/15/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/15/2026 3:59:56 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 190 | 3.50 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/15/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 1.05 | 0.53 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 44 | 5.74 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/15/2026 3:59:56 PM EST |
| 52.50 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 106 | 5.13 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/15/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 1.05 | 0.53 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 20 | 4.54 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/15/2026 3:59:56 PM EST |
| 57.50 | 0.00 | 1.00 | 0.50 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 26 | 3.90 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/15/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 28 | 3.04 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/15/2026 3:59:56 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.51 | -0.01 | 0.01 | -0.01 | 1/12/2026 | 1/15/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.94 | -0.04 | 0.02 | -0.07 | 1/14/2026 | 1/15/2026 3:59:56 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.45 | -0.14 | 0.06 | -0.27 | 1/14/2026 | 1/15/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 1.40 | 0.70 | 0.80 | -0.30 | -27.28% | 0.01 | 3 | 1 | 1.31 | -0.35 | 0.12 | -0.60 | 1/15/2026 | 1/15/2026 3:59:56 PM EST |
| 72.50 | 1.15 | 3.10 | 2.13 | 1.20 | -1.20 | -50.00% | 0.03 | 25 | 7 | 1.58 | -0.67 | 0.12 | -0.54 | 1/15/2026 | 1/15/2026 3:59:56 PM EST |