Cboe Global Markets

BBW - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Build-A-Bear Workshop, Inc (bbw)

2025-05-29 15:59:58 ET (Delayed)
Bid: 
50.83
Ask: 
53
Vol: 
873,749
Last: 
52.03
Change: 
-0.28 (+-0.5382%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BBW 45.000
7.63
+5.43
7.3
7.9
300
0.56
0.8723
0.0286
569
BBW 47.500
5.5
+4.05
5.3
5.8
28
0.51
0.7872
0.0428
139
BBW 50.000
3.65
+2.775
3.3
3.9
214
0.4
0.6632
0.0571
518
BBW 52.500
2.25
+1.725
2.2
2.45
59
0.48
0.5078
0.0652
34
BBW 55.000
1.26
+0.96
1.3
1.4
198
0.47
0.3498
0.0618
475
BBW 57.500
0
+0
0
0
0
0
0
0
0
Fri Jun 20 2025
Strike
BBW 45.000
BBW 47.500
BBW 50.000
BBW 52.500
BBW 55.000
BBW 57.500
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BBW 45.000
0.48
-4.22
0.4
0.55
214
0.56
-0.1276
0.0287
170
BBW 47.500
0.87
-5.53
0.8
0.9
373
0.51
-0.2132
0.043
349
BBW 50.000
1.55
-6.85
1.5
1.6
73
0.49
-0.3379
0.0575
60
BBW 52.500
2.64
-8.21
2.45
2.7
33
0.4
-0.4944
0.0658
31
BBW 55.000
4.1
-8.85
2.85
4.3
79
0.47
-0.6542
0.0625
33
BBW 57.500
0
+0
0
0
0
0
0
0
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.