Dark

Check out our Dark Pool Levels

BBW
Build-A-Bear Workshop, Inc.
stock NYSE

At Close

Jul 1, 2026 3:59:50 PM EDT

30.66USD+0.163%(+0.05)403,791

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-30.61)0

After-hours

Jul 1, 2026 4:03:30 PM EDT

30.56USD-0.326%(-0.10)114,827

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 17, 2026 Aug 21, 2026 Sep 18, 2026 Dec 18, 2026

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
46	1,139	711	261

BBW Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

BBW Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

BBW Sep 18, 2026 Exp. - Max Pain @ $40.00

Puts

Calls

BBW Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
105.00 C	0	0%	0			BBW260918C00105000
100.00 C	0	0%	0			BBW260918C00100000
95.00 C	1.15	0%	1	1	02-20	BBW260918C00095000
90.00 C	3.49	-21.57%	3	4	01-29	BBW260918C00090000
85.00 C	1.80	-57.14%	1	4	02-20	BBW260918C00085000
80.00 C	0.05	-64.29%	1	10	06-11	BBW260918C00080000
77.50 C	0.40	-92.38%	1	1	05-19	BBW260918C00077500
75.00 C	0.41	-12.77%	1	9	05-19	BBW260918C00075000
72.50 C	0.40	-77.78%	1	1	05-05	BBW260918C00072500
70.00 C	0.50	-35.06%	1	4	04-29	BBW260918C00070000
67.50 C	0.50	-9.09%	4	33	06-01	BBW260918C00067500
65.00 C	0.05	-81.48%	1	303	06-11	BBW260918C00065000
62.50 C	0.95	+26.67%	51	135	05-27	BBW260918C00062500
60.00 C	0.45	-16.67%	50	93	06-02	BBW260918C00060000
57.50 C	0.87	-43.87%	1	4	05-04	BBW260918C00057500
55.00 C	0.25	-10.71%	1	118	06-24	BBW260918C00055000
52.50 C	0.30	-40.00%	4	34	06-29	BBW260918C00052500
50.00 C	0.30	-40.00%	1	51	06-29	BBW260918C00050000
47.50 C	0.94	+4.44%	1	37	06-15	BBW260918C00047500
45.00 C	0.60	-29.41%	4	26	06-25	BBW260918C00045000
42.50 C	0.89	-6.32%	3	14	06-26	BBW260918C00042500
40.00 C	0.95	-40.63%	1	47	06-29	BBW260918C00040000
37.50 C	2.00	+12.99%	1	165	06-29	BBW260918C00037500
35.00 C	3.00	-57.57%	1	27	06-17	BBW260918C00035000
32.50 C	3.00	-26.83%	3	18	06-30	BBW260918C00032500
30.00 C	6.19	-39.31%	1	6	06-12	BBW260918C00030000
27.50 C	8.05	-28.76%	1	6	06-09	BBW260918C00027500
25.00 C	9.30	-50.45%	1	12	06-10	BBW260918C00025000
22.50 C	17.45	-23.46%	1	13	03-27	BBW260918C00022500
20.00 C	10.60	-13.11%	3	9	06-30	BBW260918C00020000
17.50 C	0	0%	0			BBW260918C00017500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
105.00 P	0	0%	0			BBW260918P00105000
100.00 P	0	0%	0			BBW260918P00100000
95.00 P	30.73	0%	1	1	01-20	BBW260918P00095000
90.00 P	0	0%	0			BBW260918P00090000
85.00 P	0	0%	0			BBW260918P00085000
80.00 P	0	0%	0			BBW260918P00080000
77.50 P	0	0%	0			BBW260918P00077500
75.00 P	0	0%	0			BBW260918P00075000
72.50 P	16.58	0%	2	1	01-23	BBW260918P00072500
70.00 P	15.00	+25.10%	2	2	01-26	BBW260918P00070000
67.50 P	0	0%	0			BBW260918P00067500
65.00 P	0	0%	0			BBW260918P00065000
62.50 P	0	0%	0			BBW260918P00062500
60.00 P	7.85	+12.14%	1	3	01-20	BBW260918P00060000
57.50 P	20.49	+93.30%	50	60	03-27	BBW260918P00057500
55.00 P	24.00	+49.07%	2	2	06-24	BBW260918P00055000
52.50 P	12.47	-6.59%	1	27	03-11	BBW260918P00052500
50.00 P	19.50	+0.98%	1	2	06-30	BBW260918P00050000
47.50 P	15.71	+28.24%	1	61	06-17	BBW260918P00047500
45.00 P	13.70	+45.74%	2	85	06-24	BBW260918P00045000
42.50 P	11.09	-2.55%	1	49	06-25	BBW260918P00042500
40.00 P	7.22	+11.08%	3	91	06-04	BBW260918P00040000
37.50 P	8.48	+21.14%	2	8	06-30	BBW260918P00037500
35.00 P	6.10	+22.00%	2	201	06-30	BBW260918P00035000
32.50 P	4.00	0.00%	100	118	06-26	BBW260918P00032500
30.00 P	3.20	+20.75%	2	40	06-30	BBW260918P00030000
27.50 P	1.95	+2.63%	1	30	06-29	BBW260918P00027500
25.00 P	1.20	-14.29%	1	140	06-29	BBW260918P00025000
22.50 P	0.70	-12.50%	1	33	06-29	BBW260918P00022500
20.00 P	0.45	+12.50%	2	18	06-23	BBW260918P00020000
17.50 P	0	0%	0			BBW260918P00017500

Share