Options Chain for BUILD-A-BEAR WORKSHOP INC COM (BBW) - $43.99 as of 5/29/2025 7:05:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 30.20 | 34.10 | 16.15 | 0.00 | 0.00% | 0 | 1 | 3.72 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 5/29/2025 3:59:57 PM EST |
| 22.50 | 28.40 | 31.60 | 13.80 | 0.00 | 0.00% | 0 | 1 | 3.38 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 5/29/2025 3:59:57 PM EST |
| 25.00 | 26.30 | 29.00 | 9.30 | 0.00 | 0.00% | 0 | 4 | 3.02 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/29/2025 3:59:57 PM EST |
| 27.50 | 23.80 | 26.20 | 6.90 | 0.00 | 0.00% | 0 | 2 | 2.57 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/29/2025 3:59:57 PM EST |
| 30.00 | 21.40 | 23.70 | 8.80 | 0.00 | 0.00% | 0 | 15 | 2.42 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 5/29/2025 3:59:57 PM EST |
| 32.50 | 19.20 | 20.80 | 9.90 | 0.00 | 0.00% | 0 | 53 | 1.63 | 1.00 | 0.00 | -0.01 | 5/13/2025 | 5/29/2025 3:59:57 PM EST |
| 35.00 | 16.40 | 19.00 | 7.80 | 0.00 | 0.00% | 0 | 12 | 1.91 | 0.99 | 0.00 | -0.01 | 5/27/2025 | 5/29/2025 3:59:57 PM EST |
| 37.50 | 14.20 | 15.40 | 13.37 | +7.30 | +120.27% | 1 | 117 | 1.06 | 0.98 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 40.00 | 12.00 | 12.70 | 12.30 | +7.71 | +167.98% | 50 | 155 | 0.84 | 0.97 | 0.01 | -0.02 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 42.50 | 9.80 | 10.90 | 9.90 | +6.40 | +182.86% | 55 | 422 | 0.76 | 0.92 | 0.02 | -0.03 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 45.00 | 7.30 | 7.90 | 7.63 | +5.27 | +223.31% | 300 | 837 | 0.49 | 0.87 | 0.03 | -0.04 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 47.50 | 5.30 | 5.80 | 5.50 | +4.05 | +279.31% | 28 | 153 | 0.51 | 0.79 | 0.04 | -0.05 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 50.00 | 3.30 | 3.90 | 3.65 | +2.75 | +305.56% | 214 | 648 | 0.44 | 0.67 | 0.06 | -0.06 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 52.50 | 2.20 | 2.45 | 2.25 | +1.70 | +309.10% | 59 | 8 | 0.47 | 0.51 | 0.07 | -0.06 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 55.00 | 1.30 | 1.40 | 1.26 | +0.88 | +231.58% | 198 | 478 | 0.47 | 0.35 | 0.06 | -0.05 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 60.00 | 0.30 | 0.40 | 0.35 | +0.25 | +250.00% | 194 | 325 | 0.46 | 0.13 | 0.03 | -0.03 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 65.00 | 0.10 | 0.15 | 0.10 | +0.05 | +100.00% | 949 | 113 | 0.51 | 0.04 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.52 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 78 | 1.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:57 PM EST |
| 27.50 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 44 | 1.18 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | -0.27 | -90.00% | 47 | 117 | 1.03 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 0.05 | 0.06 | -0.49 | -89.10% | 16 | 49 | 0.90 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 35.00 | 0.05 | 0.10 | 0.09 | -0.76 | -89.42% | 23 | 51 | 0.82 | -0.01 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 37.50 | 0.05 | 1.10 | 0.08 | -1.22 | -93.85% | 84 | 201 | 0.69 | -0.02 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 40.00 | 0.10 | 0.25 | 0.15 | -2.04 | -93.16% | 258 | 351 | 0.73 | -0.03 | 0.01 | -0.02 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 42.50 | 0.20 | 0.30 | 0.33 | -3.07 | -90.30% | 22 | 148 | 0.60 | -0.08 | 0.02 | -0.03 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 45.00 | 0.40 | 0.55 | 0.48 | -4.46 | -90.29% | 214 | 19 | 0.56 | -0.13 | 0.03 | -0.04 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 47.50 | 0.80 | 0.90 | 0.87 | -6.29 | -87.85% | 373 | 7 | 0.52 | -0.21 | 0.04 | -0.05 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 50.00 | 1.50 | 1.60 | 1.55 | -7.25 | -82.39% | 73 | 0 | 0.50 | -0.33 | 0.06 | -0.06 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 52.50 | 2.45 | 2.70 | 2.64 | % | 33 | 0 | 0.46 | -0.49 | 0.07 | -0.06 | 5/29/2025 | 5/29/2025 3:59:57 PM EST | |
| 55.00 | 2.85 | 4.30 | 4.10 | % | 79 | 0 | 0.49 | -0.65 | 0.06 | -0.05 | 5/29/2025 | 5/29/2025 3:59:57 PM EST | |
| 60.00 | 7.60 | 9.20 | % | 0 | 0 | 0.94 | -0.87 | 0.03 | -0.03 | 5/29/2025 3:59:57 PM EST | |||
| 65.00 | 12.30 | 15.00 | % | 0 | 0 | 1.16 | -0.96 | 0.01 | -0.01 | 5/29/2025 3:59:57 PM EST |