Options Chain for BBB FOODS INC CL A COM (TBBB) - $58.00 as of 10/27/2026 5:09:54 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 | 38.40 | 41.90 | 40.15 | 22.70 | 0.00 | 0.00% | 2.29 | 0 | 4 | 2.73 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 10/27/2026 3:59:56 PM EST |
| 20.00 | 36.20 | 39.50 | 37.85 | % | 1.89 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 22.50 | 33.70 | 37.00 | 35.35 | 28.20 | 0.00 | 0.00% | 1.57 | 0 | 5 | 2.24 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 10/27/2026 3:59:56 PM EST |
| 25.00 | 30.90 | 34.40 | 32.65 | 22.60 | 0.00 | 0.00% | 1.31 | 0 | 13 | 1.98 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 10/27/2026 3:59:56 PM EST |
| 30.00 | 25.90 | 29.50 | 27.70 | 13.77 | 0.00 | 0.00% | 0.92 | 0 | 7 | 1.64 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 10/27/2026 3:59:56 PM EST |
| 35.00 | 21.40 | 24.70 | 23.05 | 16.41 | 0.00 | 0.00% | 0.66 | 0 | 61 | 1.38 | 1.00 | 0.00 | -0.01 | 9/18/2026 | 10/27/2026 3:59:56 PM EST |
| 40.00 | 17.20 | 19.60 | 18.40 | 18.16 | 0.00 | 0.00% | 0.46 | 0 | 70 | 1.10 | 0.97 | 0.01 | -0.01 | 10/23/2026 | 10/27/2026 3:59:56 PM EST |
| 45.00 | 12.40 | 14.00 | 13.20 | 12.53 | 0.00 | 0.00% | 0.29 | 0 | 38 | 0.73 | 0.92 | 0.01 | -0.02 | 10/13/2026 | 10/27/2026 3:59:56 PM EST |
| 50.00 | 8.40 | 8.80 | 8.60 | 9.40 | 0.00 | 0.00% | 0.17 | 0 | 30 | 0.46 | 0.81 | 0.03 | -0.03 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 55.00 | 4.90 | 5.20 | 5.05 | 5.58 | 0.00 | 0.00% | 0.09 | 0 | 1,179 | 0.43 | 0.64 | 0.04 | -0.03 | 10/23/2026 | 10/27/2026 3:59:56 PM EST |
| 60.00 | 2.40 | 2.65 | 2.53 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 52 | 0.41 | 0.41 | 0.05 | -0.03 | 10/21/2026 | 10/27/2026 3:59:56 PM EST |
| 65.00 | 0.95 | 1.20 | 1.08 | 1.37 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.40 | 0.22 | 0.04 | -0.02 | 10/23/2026 | 10/27/2026 3:59:56 PM EST |
| 70.00 | 0.25 | 0.45 | 0.35 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.38 | 0.10 | 0.02 | -0.01 | 10/21/2026 | 10/27/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.43 | 0.04 | 0.01 | -0.01 | 10/27/2026 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 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 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.72 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/27/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.54 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 10/27/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.38 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/27/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.24 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/27/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.00 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.76 | 0.00 | 0.00 | -0.01 | 10/22/2026 | 10/27/2026 3:59:56 PM EST |
| 40.00 | 0.10 | 0.30 | 0.20 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.57 | -0.03 | 0.01 | -0.01 | 9/30/2026 | 10/27/2026 3:59:56 PM EST |
| 45.00 | 0.35 | 0.50 | 0.43 | 0.42 | +0.02 | +5.00% | 0.01 | 3 | 540 | 0.50 | -0.08 | 0.01 | -0.02 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 50.00 | 0.90 | 1.10 | 1.00 | 1.00 | +0.07 | +7.53% | 0.02 | 1 | 119 | 0.44 | -0.19 | 0.03 | -0.03 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 55.00 | 2.25 | 2.55 | 2.40 | 2.22 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.42 | -0.36 | 0.04 | -0.03 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 60.00 | 4.70 | 5.10 | 4.90 | % | 0.08 | 0 | 0 | 0.40 | -0.59 | 0.05 | -0.03 | 10/27/2026 3:59:56 PM EST | |||
| 65.00 | 8.30 | 8.70 | 8.50 | % | 0.13 | 0 | 0 | 0.38 | -0.78 | 0.04 | -0.02 | 10/27/2026 3:59:56 PM EST | |||
| 70.00 | 11.50 | 14.90 | 13.20 | % | 0.19 | 0 | 0 | 0.73 | -0.90 | 0.02 | -0.01 | 10/27/2026 3:59:56 PM EST | |||
| 75.00 | 15.90 | 19.80 | 17.85 | % | 0.24 | 0 | 0 | 0.87 | -0.96 | 0.01 | -0.01 | 10/27/2026 3:59:56 PM EST | |||
| 80.00 | 20.90 | 24.80 | 22.85 | % | 0.29 | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 85.00 | 25.90 | 29.80 | 27.85 | % | 0.33 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST |