Options Chain for BBB FOODS INC CL A COM (TBBB) - $34.89 as of 1/30/2026 8:46:19 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 | 15.90 | 19.60 | 17.75 | % | 1.01 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 20.00 | 13.60 | 16.90 | 15.25 | % | 0.76 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 22.50 | 11.20 | 13.60 | 12.40 | % | 0.55 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 25.00 | 8.90 | 10.90 | 9.90 | % | 0.40 | 0 | 0 | 1.01 | 0.99 | 0.01 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 30.00 | 5.20 | 5.70 | 5.45 | % | 0.18 | 0 | 0 | 0.39 | 0.88 | 0.04 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 35.00 | 1.65 | 1.90 | 1.78 | 1.55 | % | 0.05 | 7 | 0 | 0.33 | 0.54 | 0.09 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST | |
| 40.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.41 | 0.15 | 0.05 | -0.01 | 1/22/2026 | 1/30/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.49 | 0.02 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 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 | 1.19 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.01 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 30.00 | 0.30 | 0.50 | 0.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | -0.12 | 0.04 | -0.02 | 1/22/2026 | 1/30/2026 3:59:54 PM EST |
| 35.00 | 1.60 | 1.85 | 1.73 | % | 0.05 | 0 | 0 | 0.35 | -0.46 | 0.09 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 40.00 | 5.10 | 5.50 | 5.30 | % | 0.13 | 0 | 0 | 0.44 | -0.85 | 0.05 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 45.00 | 8.90 | 12.20 | 10.55 | % | 0.23 | 0 | 0 | 1.02 | -0.98 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 50.00 | 13.90 | 17.20 | 15.55 | % | 0.31 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST |