Dark

Check out our Dark Pool Levels

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

Market Open

Aug 27, 2026 1:59:58 PM EDT

27.76USD-29.003%(-11.34)3,375,871

23.67Bid 27.93Ask 4.26Spread

Pre-market

Aug 27, 2026 9:28:30 AM EDT

33.33USD-14.757%(-5.77)86,006

After-hours

Aug 26, 2026 4:55:30 PM EDT

39.65USD+1.264%(+0.50)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Sep 18, 2026 Oct 16, 2026 Dec 18, 2026 Mar 19, 2027

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
47	3,176	1,053	396

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 @ $37.50

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	0.68	+580.00%	2	301	07-14	BBW260918C00065000
62.50 C	0.95	+26.67%	51	135	05-27	BBW260918C00062500
60.00 C	0.18	-58.14%	50	83	07-30	BBW260918C00060000
57.50 C	0.87	-43.87%	1	4	05-04	BBW260918C00057500
55.00 C	0.25	+400.00%	5	118	08-26	BBW260918C00055000
52.50 C	0.47	+56.67%	4	38	08-26	BBW260918C00052500
50.00 C	0.57	-18.57%	21	63	08-26	BBW260918C00050000
47.50 C	0.90	+28.57%	2	86	08-26	BBW260918C00047500
45.00 C	1.40	+21.74%	274	1,225	08-26	BBW260918C00045000
42.50 C	2.25	+28.57%	10	39	08-26	BBW260918C00042500
40.00 C	3.13	+25.20%	282	366	08-26	BBW260918C00040000
37.50 C	4.14	-3.72%	20	423	08-26	BBW260918C00037500
35.00 C	5.64	-4.41%	16	89	08-26	BBW260918C00035000
32.50 C	4.95	+20.73%	1	18	08-05	BBW260918C00032500
30.00 C	9.57	+45.00%	5	121	08-14	BBW260918C00030000
27.50 C	11.77	+46.21%	6	5	08-14	BBW260918C00027500
25.00 C	10.35	+11.29%	10	12	08-05	BBW260918C00025000
22.50 C	12.57	-27.97%	13	10	08-05	BBW260918C00022500
20.00 C	17.93	+14.42%	1	9	08-14	BBW260918C00020000
17.50 C	22.01	+3.77%	5	11	08-24	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	11.64	0.00%	1	10	08-26	BBW260918P00050000
47.50 P	15.71	+28.24%	1	61	06-17	BBW260918P00047500
45.00 P	7.20	-37.66%	5	90	08-25	BBW260918P00045000
42.50 P	5.30	-25.46%	25	29	08-26	BBW260918P00042500
40.00 P	3.55	-44.96%	2	90	08-24	BBW260918P00040000
37.50 P	2.30	-4.17%	23	70	08-26	BBW260918P00037500
35.00 P	1.59	+2.58%	90	319	08-26	BBW260918P00035000
32.50 P	0.95	-8.65%	6	195	08-26	BBW260918P00032500
30.00 P	0.60	+11.11%	20	93	08-26	BBW260918P00030000
27.50 P	0.30	-21.05%	16	55	08-26	BBW260918P00027500
25.00 P	0.40	+166.67%	26	214	08-26	BBW260918P00025000
22.50 P	0.10	-77.78%	14	49	08-25	BBW260918P00022500
20.00 P	0.10	-67.74%	60	78	08-25	BBW260918P00020000
17.50 P	0	0%	0			BBW260918P00017500

Share