Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 17, 2026Aug 21, 2026Sep 18, 2026Dec 18, 2026

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
66228110405


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 C0.90-18.18%17606-26BBW261218C00055000
50.00 C1.10-32.52%31706-29BBW261218C00050000
47.50 C2.55-32.00%4806-08BBW261218C00047500
45.00 C1.91-12.79%25006-25BBW261218C00045000
42.50 C2.45-9.26%21206-24BBW261218C00042500
40.00 C2.66-19.15%1806-22BBW261218C00040000
37.50 C4.10-12.77%11006-16BBW261218C00037500
35.00 C5.60-6.67%14206-11BBW261218C00035000
32.50 C4.600.00%1506-29BBW261218C00032500
30.00 C5.50-19.71%14806-29BBW261218C00030000
27.50 C00%0BBW261218C00027500
25.00 C8.200%2206-30BBW261218C00025000
22.50 C18.650%11004-21BBW261218C00022500
20.00 C15.00-25.00%11506-05BBW261218C00020000
17.50 C14.560%1106-29BBW261218C00017500
Puts
StrikePriceChangeVolOILastContract Name
55.00 P21.460%2105-18BBW261218P00055000
50.00 P14.45-8.54%62105-29BBW261218P00050000
47.50 P00%0BBW261218P00047500
45.00 P14.250%1106-17BBW261218P00045000
42.50 P12.24-2.70%1206-25BBW261218P00042500
40.00 P10.75-1.38%21306-24BBW261218P00040000
37.50 P8.70+21.34%1806-10BBW261218P00037500
35.00 P7.80+13.04%12606-29BBW261218P00035000
32.50 P6.39+6.50%23806-30BBW261218P00032500
30.00 P5.00+19.05%23406-30BBW261218P00030000
27.50 P3.60+14.29%19806-30BBW261218P00027500
25.00 P2.42+10.00%12106-29BBW261218P00025000
22.50 P1.65+8.55%519506-29BBW261218P00022500
20.00 P1.15+12.75%15206-30BBW261218P00020000
17.50 P0.65-31.58%1506-29BBW261218P00017500


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