Options Chain for BUILD-A-BEAR WORKSHOP INC COM (BBW) - $36.68 as of 11/20/2024 7:48:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 21.70 | 25.40 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 15.00 | 20.90 | 22.60 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 17.50 | 17.90 | 19.30 | 11.90 | 0.00 | 0.00% | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 11/20/2024 3:59:55 PM EST |
| 20.00 | 15.40 | 17.80 | 20.10 | 0.00 | 0.00% | 0 | 16 | 2.29 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:55 PM EST |
| 22.50 | 13.10 | 14.50 | 9.62 | 0.00 | 0.00% | 0 | 3 | 1.54 | 0.98 | 0.01 | 0.00 | 9/25/2024 | 11/20/2024 3:59:55 PM EST |
| 25.00 | 11.00 | 12.70 | 13.12 | 0.00 | 0.00% | 0 | 23 | 1.67 | 0.95 | 0.01 | -0.01 | 10/16/2024 | 11/20/2024 3:59:55 PM EST |
| 27.50 | 8.80 | 9.40 | 11.60 | 0.00 | 0.00% | 0 | 123 | 0.79 | 0.90 | 0.02 | -0.02 | 10/28/2024 | 11/20/2024 3:59:55 PM EST |
| 30.00 | 5.40 | 7.10 | 6.60 | -1.07 | -13.95% | 6 | 66 | 0.46 | 0.83 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 32.50 | 4.80 | 5.10 | 5.53 | 0.00 | 0.00% | 0 | 135 | 0.70 | 0.73 | 0.04 | -0.04 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 35.00 | 3.20 | 3.50 | 2.97 | -1.03 | -25.75% | 32 | 611 | 0.67 | 0.60 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 37.50 | 1.30 | 2.25 | 1.95 | -0.70 | -26.42% | 3 | 258 | 0.57 | 0.46 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 40.00 | 1.25 | 1.40 | 1.05 | -0.36 | -25.54% | 33 | 279 | 0.65 | 0.32 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 42.50 | 0.70 | 0.85 | 0.91 | 0.00 | 0.00% | 0 | 35 | 0.65 | 0.21 | 0.04 | -0.03 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 45.00 | 0.40 | 0.50 | 0.40 | -0.15 | -27.28% | 30 | 56 | 0.65 | 0.14 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 47.50 | 0.20 | 0.30 | 0.56 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.09 | 0.02 | -0.02 | 11/4/2024 | 11/20/2024 3:59:55 PM EST |
| 50.00 | 0.10 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.06 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 3:59:55 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 | 2.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.86 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 11/20/2024 3:59:55 PM EST |
| 17.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 12 | 1.19 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 20.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 14 | 0.99 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 22.50 | 0.00 | 0.40 | 0.44 | 0.00 | 0.00% | 0 | 125 | 1.22 | -0.02 | 0.01 | 0.00 | 9/16/2024 | 11/20/2024 3:59:55 PM EST |
| 25.00 | 0.20 | 0.35 | 0.25 | -0.11 | -30.56% | 4 | 307 | 0.91 | -0.05 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 27.50 | 0.35 | 0.55 | 0.55 | +0.20 | +57.15% | 3 | 63 | 0.82 | -0.10 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 30.00 | 0.70 | 0.85 | 0.83 | +0.13 | +18.58% | 32 | 79 | 0.76 | -0.17 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 32.50 | 1.25 | 1.40 | 1.50 | +0.30 | +25.00% | 13 | 186 | 0.71 | -0.27 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 35.00 | 2.10 | 2.25 | 2.55 | +0.41 | +19.16% | 10 | 157 | 0.67 | -0.40 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 37.50 | 3.40 | 3.60 | 3.90 | +0.54 | +16.08% | 3 | 45 | 0.67 | -0.54 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 40.00 | 5.00 | 5.40 | 4.10 | 0.00 | 0.00% | 0 | 9 | 0.67 | -0.68 | 0.05 | -0.04 | 11/7/2024 | 11/20/2024 3:59:55 PM EST |
| 42.50 | 6.60 | 7.40 | 5.50 | 0.00 | 0.00% | 0 | 4 | 0.58 | -0.79 | 0.04 | -0.03 | 11/4/2024 | 11/20/2024 3:59:55 PM EST |
| 45.00 | 9.00 | 11.20 | 6.80 | 0.00 | 0.00% | 0 | 1 | 1.00 | -0.86 | 0.03 | -0.02 | 10/30/2024 | 11/20/2024 3:59:55 PM EST |
| 47.50 | 11.30 | 11.90 | 13.80 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.91 | 0.02 | -0.02 | 10/1/2024 | 11/20/2024 3:59:55 PM EST |
| 50.00 | 13.30 | 15.20 | % | 0 | 0 | 1.22 | -0.94 | 0.02 | -0.01 | 11/20/2024 3:59:55 PM EST |