Dark

Check out our API

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

Market Open

Aug 27, 2026 1:55:36 PM EDT

27.66USD-29.258%(-11.44)3,255,258

24.26Bid 31.83Ask 7.57Spread

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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
0	929	33	37

BBW Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

BBW Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

BBW Mar 19, 2027 Exp. - Max Pain @ $30.00

Puts

Calls

BBW Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
50.00 C	4.00	+8.11%	20	51	08-25	BBW270319C00050000
47.50 C	0	0%	0			BBW270319C00047500
45.00 C	5.40	-0.92%	110	816	08-26	BBW270319C00045000
42.50 C	5.80	-4.92%	1	3	08-20	BBW270319C00042500
40.00 C	7.20	+13.74%	1	22	08-24	BBW270319C00040000
37.50 C	8.10	+5.19%	3	4	08-24	BBW270319C00037500
35.00 C	9.90	+13.79%	1	1	08-24	BBW270319C00035000
32.50 C	0	0%	0			BBW270319C00032500
30.00 C	11.49	+3.51%	2	32	08-21	BBW270319C00030000
27.50 C	0	0%	0			BBW270319C00027500
25.00 C	0	0%	0			BBW270319C00025000
22.50 C	0	0%	0			BBW270319C00022500
20.00 C	0	0%	0			BBW270319C00020000
17.50 C	0	0%	0			BBW270319C00017500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
50.00 P	0	0%	0			BBW270319P00050000
47.50 P	15.50	0%	1	1	07-31	BBW270319P00047500
45.00 P	0	0%	0			BBW270319P00045000
42.50 P	11.90	0%	2	1	07-17	BBW270319P00042500
40.00 P	0	0%	0			BBW270319P00040000
37.50 P	6.10	-3.17%	2	5	08-14	BBW270319P00037500
35.00 P	5.00	+13.64%	1	2	08-20	BBW270319P00035000
32.50 P	3.48	-10.77%	1	5	08-26	BBW270319P00032500
30.00 P	2.52	-18.71%	2	19	08-26	BBW270319P00030000
27.50 P	2.19	-8.75%	1	15	08-26	BBW270319P00027500
25.00 P	1.60	+3.23%	2	18	08-25	BBW270319P00025000
22.50 P	1.61	-1.83%	1	2	07-31	BBW270319P00022500
20.00 P	1.13	0%	1	1	07-17	BBW270319P00020000
17.50 P	0.77	0%	1	1	07-17	BBW270319P00017500

Share