Options Chain for BBB FOODS INC CL A COM (TBBB) - $50.56 as of 9/18/2026 8:17:04 AM 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 | 24.80 | 28.00 | 26.40 | % | 1.06 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:52 PM EST | |||
| 30.00 | 19.80 | 23.00 | 21.40 | % | 0.71 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:52 PM EST | |||
| 35.00 | 14.80 | 18.10 | 16.45 | % | 0.47 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:52 PM EST | |||
| 40.00 | 10.10 | 11.90 | 11.00 | % | 0.28 | 0 | 0 | 0.76 | 0.98 | 0.01 | -0.01 | 9/17/2026 3:59:52 PM EST | |||
| 45.00 | 6.30 | 6.70 | 6.50 | % | 0.14 | 0 | 0 | 0.45 | 0.87 | 0.03 | -0.02 | 9/17/2026 3:59:52 PM EST | |||
| 50.00 | 2.55 | 2.70 | 2.63 | 2.65 | 0.00 | 0.00% | 0.05 | 0 | 747 | 0.37 | 0.60 | 0.07 | -0.03 | 9/17/2026 | 9/17/2026 3:59:52 PM EST |
| 55.00 | 0.65 | 0.75 | 0.70 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 796 | 0.36 | 0.22 | 0.07 | -0.03 | 9/17/2026 | 9/17/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.40 | 0.05 | 0.02 | -0.01 | 9/17/2026 | 9/17/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 9/17/2026 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:52 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 | 1.48 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:52 PM EST | |||
| 40.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | -0.02 | 0.01 | -0.01 | 9/14/2026 | 9/17/2026 3:59:52 PM EST |
| 45.00 | 0.25 | 0.40 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.38 | -0.13 | 0.03 | -0.02 | 9/17/2026 | 9/17/2026 3:59:52 PM EST |
| 50.00 | 1.30 | 1.60 | 1.45 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 818 | 0.34 | -0.40 | 0.07 | -0.03 | 9/17/2026 | 9/17/2026 3:59:52 PM EST |
| 55.00 | 4.30 | 4.70 | 4.50 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.31 | -0.78 | 0.07 | -0.03 | 9/15/2026 | 9/17/2026 3:59:52 PM EST |
| 60.00 | 8.40 | 10.20 | 9.30 | % | 0.15 | 0 | 0 | 0.75 | -0.95 | 0.02 | -0.01 | 9/17/2026 3:59:52 PM EST | |||
| 65.00 | 12.60 | 15.40 | 14.00 | % | 0.22 | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 9/17/2026 3:59:52 PM EST | |||
| 70.00 | 17.70 | 20.90 | 19.30 | % | 0.28 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:52 PM EST |