Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

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 ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 18, 2026Oct 16, 2026Dec 18, 2026Mar 19, 2027

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
301,866369217


BBW Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

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

Puts
Calls

BBW Dec 18, 2026 Exp. - Max Pain @ $35.00

Puts
Calls


BBW Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
55.00 C0.05-92.06%120708-21BBW261218C00055000
50.00 C1.67+23.70%13208-18BBW261218C00050000
47.50 C2.80+53.01%2608-19BBW261218C00047500
45.00 C3.56-1.11%6201,40708-26BBW261218C00045000
42.50 C4.40+7.32%31908-21BBW261218C00042500
40.00 C5.21+13.76%11008-18BBW261218C00040000
37.50 C6.90+35.29%12408-24BBW261218C00037500
35.00 C7.80+5.41%13908-24BBW261218C00035000
32.50 C9.20+8.24%41208-25BBW261218C00032500
30.00 C11.01+14.69%111008-14BBW261218C00030000
27.50 C12.25-2.00%1208-21BBW261218C00027500
25.00 C14.50-2.82%2308-21BBW261218C00025000
22.50 C16.80+26.98%8808-14BBW261218C00022500
20.00 C19.05+14.90%81608-14BBW261218C00020000
17.50 C14.560%1106-29BBW261218C00017500
Puts
StrikePriceChangeVolOILastContract Name
55.00 P17.36+0.35%11008-26BBW261218P00055000
50.00 P12.91-10.66%52108-25BBW261218P00050000
47.50 P00%0BBW261218P00047500
45.00 P14.250%1106-17BBW261218P00045000
42.50 P12.24-2.70%1206-25BBW261218P00042500
40.00 P5.80-29.27%253908-26BBW261218P00040000
37.50 P5.06-22.03%1808-20BBW261218P00037500
35.00 P3.64+8.01%58308-25BBW261218P00035000
32.50 P2.66-34.16%106908-25BBW261218P00032500
30.00 P1.70-3.95%113608-24BBW261218P00030000
27.50 P1.20-9.77%14908-19BBW261218P00027500
25.00 P0.96-47.25%22308-14BBW261218P00025000
22.50 P0.65+30.00%1808708-14BBW261218P00022500
20.00 P0.60-41.18%15207-29BBW261218P00020000
17.50 P0.75+15.38%2607-06BBW261218P00017500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC