BBW · Build-A-Bear Workshop Inc · Options Chain

Track BBW — free

$28.76 +0.56 (+1.99%)

Russell 2000 member Rebalance outlook locked

Market Cap

$364.25M

12.54M

Options Chain

Underlying $28.76 · today Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 8 days to expiry · 64 contracts · mixed daily-bar sessions · Jan 20, 2026–Sep 9, 2026; 14 unknown

Put / call OI

0.35

Call-heavy positioning

Open interest

4,970

as of Sep 8, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$30.00

$1.24 above spot

ATM implied vol

57.9%

market's expected move

Open interest by strike · near the money

Calls Puts

17.5

22.5

27.5

32.5

37.5

42.5

47.5

52.5

57.5

62.5

67.5

72.5

77.5

100

105

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 8d Oct 16 36d Dec 18 99d Mar 19 190d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$12.90	$15.20	—		—	$0.00	$0.75	—	—	—	—
Call · $15 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:56:31.569 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $15 Daily-bar session Unknown Quote as of 2026-09-09 19:59:50.923 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
13	2	—	—	$10.40	$11.60	$10.60		$0.04	$0.00	$0.75	—	—	1	1
Call · $17.5 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-09 19:59:36.181 UTC Last $10.60 Breakeven $28.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 8, 2026 Model this call Put · $17.5 Daily-bar session Aug 27, 2026 Quote as of 2026-09-09 19:59:50.923 UTC Last $0.04 Breakeven $17.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
13	4	—	—	$7.80	$9.90	$9.60		$0.01	$0.00	$0.05	—	—	10	91
Call · $20 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-09 19:58:44.651 UTC Last $9.60 Breakeven $29.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 8, 2026 Model this call Put · $20 Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 15:39:45.212 UTC Last $0.01 Breakeven $19.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 91 OI effective date Sep 8, 2026 Model this put
10	2	—	—	$5.20	$7.20	$6.30		$0.07	$0.00	$0.20	—	—	1	226
Call · $22.5 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-09 19:58:42.410 UTC Last $6.30 Breakeven $28.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 8, 2026 Model this call Put · $22.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:33.342 UTC Last $0.07 Breakeven $22.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 226 OI effective date Sep 8, 2026 Model this put
22	2	108.6%	0.798	$2.95	$4.60	$4.32		$0.30	$0.00	$0.60	—	—	1	320
Call · $25 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:33.987 UTC Last $4.32 Breakeven $29.32 Implied vol 108.6% Delta 0.798 ≈80% ITM Gamma 0.062 Theta -0.082 Vega 0.012 Open interest 22 OI effective date Sep 8, 2026 Model this call Put · $25 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:58:42.485 UTC Last $0.30 Breakeven $24.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 320 OI effective date Sep 8, 2026 Model this put
16	4	68.6%	0.62	$1.00	$2.05	$1.50		$0.66	$0.50	$0.70	-0.361	55.8%	2	201
Call · $27.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:57.791 UTC Last $1.50 Breakeven $29.00 Implied vol 68.6% Delta 0.62 ≈62% ITM Gamma 0.133 Theta -0.07 Vega 0.016 Open interest 16 OI effective date Sep 8, 2026 Model this call Put · $27.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.319 UTC Last $0.66 Breakeven $26.84 Implied vol 55.8% Delta -0.361 ≈36% ITM Gamma 0.161 Theta -0.053 Vega 0.016 Open interest 201 OI effective date Sep 8, 2026 Model this put
Underlying $28.76
462	18	54.2%	0.236	$0.20	$0.40	$0.38		$1.87	$1.85	$2.50	-0.733	61.7%	10	156
Call · $30 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:47.984 UTC Last $0.38 Breakeven $30.38 Implied vol 54.2% Delta 0.236 ≈24% ITM Gamma 0.136 Theta -0.044 Vega 0.013 Open interest 462 OI effective date Sep 8, 2026 Model this call Put · $30 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.995 UTC Last $1.87 Breakeven $28.13 Implied vol 61.7% Delta -0.733 ≈73% ITM Gamma 0.128 Theta -0.051 Vega 0.014 Open interest 156 OI effective date Sep 8, 2026 Model this put
78	4	—	—	$0.00	$0.35	$0.53		$4.10	$3.50	$5.70	-0.832	92.6%	14	84
Call · $32.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:58:41.865 UTC Last $0.53 Breakeven $33.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 78 OI effective date Sep 8, 2026 Model this call Put · $32.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:56.700 UTC Last $4.10 Breakeven $28.40 Implied vol 92.6% Delta -0.832 ≈83% ITM Gamma 0.065 Theta -0.058 Vega 0.011 Open interest 84 OI effective date Sep 8, 2026 Model this put
140	6	—	—	$0.00	$0.10	$0.05		$5.44	$5.60	$7.10	—	—	1	202
Call · $35 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:21:42.716 UTC Last $0.05 Breakeven $35.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 140 OI effective date Sep 8, 2026 Model this call Put · $35 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:53.734 UTC Last $5.44 Breakeven $29.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 202 OI effective date Sep 8, 2026 Model this put
426	1	—	—	$0.00	$0.20	$0.10		$8.21	$7.60	$9.50	—	—	1	7
Call · $37.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:56:37.333 UTC Last $0.10 Breakeven $37.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 426 OI effective date Sep 8, 2026 Model this call Put · $37.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:36.696 UTC Last $8.21 Breakeven $29.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 8, 2026 Model this put
366	18	—	—	$0.00	$0.05	$0.05		$3.55	$10.00	$12.30	—	—	2	—
Call · $40 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 13:52:13.562 UTC Last $0.05 Breakeven $40.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 366 OI effective date Sep 8, 2026 Model this call Put · $40 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-09 19:58:42.411 UTC Last $3.55 Breakeven $36.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
39	2	—	—	$0.00	$0.75	$0.08		$14.80	$12.30	$14.70	—	—	2	—
Call · $42.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:58:42.485 UTC Last $0.08 Breakeven $42.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 8, 2026 Model this call Put · $42.5 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-09 19:55:07.267 UTC Last $14.80 Breakeven $27.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.2k	5	—	—	$0.00	$0.05	$0.03		$7.20	$15.10	$17.20	—	—	5	—
Call · $45 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 15:39:45.213 UTC Last $0.03 Breakeven $45.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.2k OI effective date Sep 8, 2026 Model this call Put · $45 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-09 19:56:04.195 UTC Last $7.20 Breakeven $37.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
88	4	—	—	$0.00	$0.05	$0.35		$15.71	$17.30	$19.60	—	—	1	—
Call · $47.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 15:39:45.212 UTC Last $0.35 Breakeven $47.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 88 OI effective date Sep 8, 2026 Model this call Put · $47.5 In the money Daily-bar session Jun 17, 2026 Quote as of 2026-09-09 19:55:18.525 UTC Last $15.71 Breakeven $31.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
55	2	—	—	$0.00	$0.20	$0.30		$11.64	$19.80	$23.10	—	—	1	—
Call · $50 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:50.923 UTC Last $0.30 Breakeven $50.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 55 OI effective date Sep 8, 2026 Model this call Put · $50 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-09 19:55:04.756 UTC Last $11.64 Breakeven $38.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
39	1	—	—	$0.00	$0.95	$0.10		$12.47	$22.30	$24.90	—	—	1	—
Call · $52.5 Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 19:59:38.620 UTC Last $0.10 Breakeven $52.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 8, 2026 Model this call Put · $52.5 In the money Daily-bar session Mar 11, 2026 Quote as of 2026-09-09 19:56:04.195 UTC Last $12.47 Breakeven $40.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
118	1	—	—	$0.00	$0.95	$0.05		$24.00	$24.80	$27.40	—	—	2	—
Call · $55 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:39.374 UTC Last $0.05 Breakeven $55.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 118 OI effective date Sep 8, 2026 Model this call Put · $55 In the money Daily-bar session Jun 24, 2026 Quote as of 2026-09-09 19:56:04.195 UTC Last $24.00 Breakeven $31.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	1	—	—	$0.00	$0.95	$0.87		$20.49	$27.30	$29.90	—	—	50	—
Call · $57.5 Daily-bar session May 4, 2026 Quote as of 2026-09-09 19:59:40.201 UTC Last $0.87 Breakeven $58.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this call Put · $57.5 In the money Daily-bar session Mar 27, 2026 Quote as of 2026-09-09 19:58:42.410 UTC Last $20.49 Breakeven $37.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
83	50	—	—	$0.00	$0.95	$0.18		$7.85	$29.80	$32.40	—	—	1	1
Call · $60 Daily-bar session Jul 30, 2026 Quote as of 2026-09-09 19:59:40.960 UTC Last $0.18 Breakeven $60.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 83 OI effective date Sep 8, 2026 Model this call Put · $60 In the money Daily-bar session Jan 20, 2026 Quote as of 2026-09-09 19:56:04.195 UTC Last $7.85 Breakeven $52.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
135	51	—	—	$0.00	$0.95	$0.95		—	$32.30	$34.90	—	—	—	—
Call · $62.5 Daily-bar session May 27, 2026 Quote as of 2026-09-09 19:59:41.684 UTC Last $0.95 Breakeven $63.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 135 OI effective date Sep 8, 2026 Model this call Put · $62.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:55:19.069 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
283	1	—	—	$0.00	$0.95	$0.27		—	$34.80	$37.40	—	—	—	—
Call · $65 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:22.492 UTC Last $0.27 Breakeven $65.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 283 OI effective date Sep 8, 2026 Model this call Put · $65 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:56:04.195 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
33	4	—	—	$0.00	$0.95	$0.50		—	$37.30	$39.90	—	—	—	—
Call · $67.5 Daily-bar session Jun 1, 2026 Quote as of 2026-09-09 19:59:42.995 UTC Last $0.50 Breakeven $68.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 8, 2026 Model this call Put · $67.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:55:19.189 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	1	—	—	$0.00	$0.95	$0.50		$15.00	$39.80	$42.40	—	—	2	—
Call · $70 Daily-bar session Apr 29, 2026 Quote as of 2026-09-09 19:59:43.620 UTC Last $0.50 Breakeven $70.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this call Put · $70 In the money Daily-bar session Jan 26, 2026 Quote as of 2026-09-09 19:58:42.411 UTC Last $15.00 Breakeven $55.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.95	$0.40		$16.58	$42.30	$44.90	—	—	2	—
Call · $72.5 Daily-bar session May 5, 2026 Quote as of 2026-09-09 19:59:44.162 UTC Last $0.40 Breakeven $72.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $72.5 In the money Daily-bar session Jan 23, 2026 Quote as of 2026-09-09 19:55:19.305 UTC Last $16.58 Breakeven $55.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
9	1	—	—	$0.00	$0.95	$0.41		—	$44.80	$47.40	—	—	—	—
Call · $75 Daily-bar session May 19, 2026 Quote as of 2026-09-09 19:59:44.693 UTC Last $0.41 Breakeven $75.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 8, 2026 Model this call Put · $75 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:56:04.195 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.95	$0.40		—	$47.30	$49.90	—	—	—	—
Call · $77.5 Daily-bar session May 19, 2026 Quote as of 2026-09-09 19:59:45.127 UTC Last $0.40 Breakeven $77.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $77.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:58:42.429 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	1	—	—	$0.00	$0.95	$0.05		—	$49.80	$52.40	—	—	—	—
Call · $80 Daily-bar session Jun 11, 2026 Quote as of 2026-09-09 19:59:45.536 UTC Last $0.05 Breakeven $80.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 8, 2026 Model this call Put · $80 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:56:04.195 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	1	—	—	$0.00	$0.95	$1.80		—	$54.80	$57.40	—	—	—	—
Call · $85 Daily-bar session Feb 20, 2026 Quote as of 2026-09-09 19:59:46.269 UTC Last $1.80 Breakeven $86.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this call Put · $85 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:58:42.429 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	3	—	—	$0.00	$0.95	$3.49		—	$59.80	$62.40	—	—	—	—
Call · $90 Daily-bar session Jan 29, 2026 Quote as of 2026-09-09 19:59:36.434 UTC Last $3.49 Breakeven $93.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this call Put · $90 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:58:42.429 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.95	$1.15		$30.73	$64.80	$67.40	—	—	1	—
Call · $95 Daily-bar session Feb 20, 2026 Quote as of 2026-09-09 19:58:42.282 UTC Last $1.15 Breakeven $96.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $95 In the money Daily-bar session Jan 20, 2026 Quote as of 2026-09-09 19:55:19.642 UTC Last $30.73 Breakeven $64.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—		—	$69.80	$72.40	—	—	—	—
Call · $100 Daily-bar session Unknown Quote as of 2026-09-09 19:59:36.734 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $100 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:58:42.429 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—		—	$74.80	$77.40	—	—	—	—
Call · $105 Daily-bar session Unknown Quote as of 2026-09-09 19:59:36.796 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $105 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:56:04.195 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Jan 20, 2026–Sep 9, 2026; 14 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 19 strikes around the money are shown by default — switch to "All 32" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1113809 CUSIP 120076104 13F (30d) 109 filings 109 filers Visit website Investor relations