Options Chain for BBB FOODS INC CL A COM (TBBB) - $50.66 as of 8/24/2026 6:47:52 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 24.00 | 27.80 | 25.90 | % | 1.04 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 30.00 | 19.20 | 23.00 | 21.10 | % | 0.70 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 35.00 | 14.50 | 16.70 | 15.60 | % | 0.45 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.01 | 8/24/2026 4:00:04 PM EST | |||
| 40.00 | 10.10 | 12.00 | 11.05 | % | 0.28 | 0 | 0 | 0.66 | 0.93 | 0.01 | -0.01 | 8/24/2026 4:00:04 PM EST | |||
| 45.00 | 6.50 | 7.00 | 6.75 | % | 0.15 | 0 | 0 | 0.44 | 0.81 | 0.03 | -0.02 | 8/24/2026 4:00:04 PM EST | |||
| 50.00 | 3.10 | 3.40 | 3.25 | 2.93 | % | 0.07 | 1 | 0 | 0.38 | 0.57 | 0.06 | -0.03 | 8/24/2026 | 8/24/2026 4:00:04 PM EST | |
| 55.00 | 1.05 | 1.30 | 1.18 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.35 | 0.27 | 0.06 | -0.02 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 60.00 | 0.25 | 0.40 | 0.33 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.34 | 0.10 | 0.03 | -0.01 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.41 | 0.03 | 0.01 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 35.00 | 0.05 | 0.25 | 0.15 | % | 0.00 | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.01 | 8/24/2026 4:00:04 PM EST | |||
| 40.00 | 0.10 | 0.55 | 0.33 | % | 0.01 | 0 | 0 | 0.44 | -0.07 | 0.01 | -0.01 | 8/24/2026 4:00:04 PM EST | |||
| 45.00 | 0.65 | 0.80 | 0.73 | % | 0.02 | 0 | 0 | 0.36 | -0.19 | 0.03 | -0.02 | 8/24/2026 4:00:04 PM EST | |||
| 50.00 | 2.00 | 2.25 | 2.13 | 2.40 | +0.15 | +6.67% | 0.04 | 12 | 1 | 0.32 | -0.43 | 0.06 | -0.03 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 55.00 | 4.90 | 5.30 | 5.10 | 5.80 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.29 | -0.73 | 0.06 | -0.02 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 60.00 | 8.50 | 10.80 | 9.65 | % | 0.16 | 0 | 0 | 0.61 | -0.90 | 0.03 | -0.01 | 8/24/2026 4:00:04 PM EST | |||
| 65.00 | 13.20 | 16.30 | 14.75 | % | 0.23 | 0 | 0 | 0.84 | -0.97 | 0.01 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 70.00 | 18.20 | 21.30 | 19.75 | % | 0.28 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST |