Options Chain for BBB FOODS INC CL A COM (TBBB) - $52.64 as of 10/1/2026 4:11:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 32.90 | 36.70 | 34.80 | % | 1.99 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 20.00 | 30.30 | 33.50 | 31.90 | % | 1.59 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 22.50 | 28.30 | 31.80 | 30.05 | % | 1.34 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 25.00 | 25.80 | 29.30 | 27.55 | % | 1.10 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 30.00 | 20.90 | 23.60 | 22.25 | % | 0.74 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 35.00 | 16.50 | 18.80 | 17.65 | 14.43 | 0.00 | 0.00% | 0.50 | 0 | 100 | 1.10 | 0.99 | 0.00 | -0.01 | 8/18/2026 | 10/1/2026 3:59:55 PM EST |
| 40.00 | 11.70 | 13.60 | 12.65 | 11.25 | 0.00 | 0.00% | 0.32 | 0 | 25 | 0.77 | 0.96 | 0.01 | -0.01 | 9/22/2026 | 10/1/2026 3:59:55 PM EST |
| 45.00 | 8.00 | 8.30 | 8.15 | 8.05 | -0.60 | -6.94% | 0.18 | 2 | 268 | 0.42 | 0.86 | 0.03 | -0.02 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 50.00 | 4.30 | 4.60 | 4.45 | 4.06 | -0.94 | -18.80% | 0.09 | 1 | 36 | 0.40 | 0.66 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 55.00 | 1.85 | 2.00 | 1.93 | 1.90 | -0.35 | -15.56% | 0.04 | 4 | 212 | 0.38 | 0.39 | 0.06 | -0.03 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 60.00 | 0.55 | 0.80 | 0.68 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.37 | 0.17 | 0.04 | -0.02 | 9/15/2026 | 10/1/2026 3:59:55 PM EST |
| 65.00 | 0.05 | 0.30 | 0.18 | % | 0.00 | 0 | 0 | 0.34 | 0.06 | 0.02 | -0.01 | 10/1/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.49 | 0.01 | 0.01 | 0.00 | 9/16/2026 | 10/1/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 10/1/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.90 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/1/2026 3:59:55 PM EST |
| 35.00 | 0.05 | 0.25 | 0.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.60 | -0.01 | 0.00 | -0.01 | 8/13/2026 | 10/1/2026 3:59:55 PM EST |
| 40.00 | 0.15 | 0.35 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.49 | -0.04 | 0.01 | -0.01 | 9/28/2026 | 10/1/2026 3:59:55 PM EST |
| 45.00 | 0.60 | 0.80 | 0.70 | 0.69 | +0.04 | +6.16% | 0.02 | 1 | 175 | 0.44 | -0.14 | 0.03 | -0.02 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 50.00 | 1.85 | 2.05 | 1.95 | 2.15 | +0.30 | +16.22% | 0.04 | 4 | 22 | 0.40 | -0.34 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 55.00 | 4.30 | 4.60 | 4.45 | 4.50 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.39 | -0.61 | 0.06 | -0.03 | 9/21/2026 | 10/1/2026 3:59:55 PM EST |
| 60.00 | 8.00 | 8.40 | 8.20 | % | 0.14 | 0 | 0 | 0.37 | -0.83 | 0.04 | -0.02 | 10/1/2026 3:59:55 PM EST | |||
| 65.00 | 11.50 | 14.80 | 13.15 | % | 0.20 | 0 | 0 | 0.79 | -0.94 | 0.02 | -0.01 | 10/1/2026 3:59:55 PM EST | |||
| 70.00 | 16.60 | 19.80 | 18.20 | % | 0.26 | 0 | 0 | 0.93 | -0.99 | 0.01 | 0.00 | 10/1/2026 3:59:55 PM EST |