Options Chain for BBB FOODS INC CL A COM (TBBB) - $26.74 as of 3/31/2025 2:42:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 4.00 | 4.80 | % | 0 | 0 | 0.92 | 0.92 | 0.04 | -0.02 | 3/31/2025 2:58:55 PM EST | |||
| 25.00 | 2.00 | 2.60 | 2.40 | -0.60 | -20.00% | 2 | 28 | 0.59 | 0.73 | 0.10 | -0.03 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 30.00 | 0.05 | 2.20 | 0.25 | 0.00 | 0.00% | 0 | 91 | 0.45 | 0.14 | 0.08 | -0.02 | 3/27/2025 | 3/31/2025 2:58:55 PM EST |
| 35.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.01 | 0.00 | 3/25/2025 | 3/31/2025 2:58:55 PM EST |
| 40.00 | 0.00 | 0.25 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 14 | 0.64 | -0.08 | 0.04 | -0.02 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 25.00 | 0.45 | 0.70 | 0.80 | 0.00 | 0.00% | 0 | 46 | 0.56 | -0.27 | 0.10 | -0.03 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 30.00 | 3.00 | 3.80 | % | 0 | 0 | 0.67 | -0.86 | 0.08 | -0.02 | 3/31/2025 2:58:55 PM EST | |||
| 35.00 | 6.30 | 10.70 | % | 0 | 0 | 2.13 | -1.00 | 0.01 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 40.00 | 11.30 | 15.70 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST |