Options Chain for BBB FOODS INC CL A COM (TBBB) - $25.85 as of 8/22/2025 8:45:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 4.50 | 8.40 | 6.45 | % | 0.32 | 0 | 0 | 1.37 | 0.96 | 0.02 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 22.50 | 3.60 | 4.10 | 3.85 | % | 0.17 | 0 | 0 | 0.34 | 0.86 | 0.06 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 25.00 | 1.80 | 2.10 | 1.95 | % | 0.08 | 0 | 0 | 0.32 | 0.66 | 0.11 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 30.00 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 0.27 | 0.11 | 0.06 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 0.47 | -0.04 | 0.02 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 22.50 | 0.20 | 0.40 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.39 | -0.14 | 0.06 | -0.01 | 8/14/2025 | 8/22/2025 3:59:47 PM EST |
| 25.00 | 0.80 | 1.00 | 0.90 | % | 0.04 | 0 | 0 | 0.35 | -0.34 | 0.11 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 30.00 | 3.00 | 6.30 | 4.65 | 4.58 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.93 | -0.89 | 0.06 | 0.00 | 8/19/2025 | 8/22/2025 3:59:47 PM EST |
| 35.00 | 7.50 | 11.20 | 9.35 | % | 0.27 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST |