Options Chain for BBB FOODS INC CL A COM (TBBB) - $37.99 as of 4/10/2026 8:02:32 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 | 13.80 | 17.10 | 15.45 | % | 0.77 | 0 | 0 | 9.47 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 22.50 | 11.80 | 14.70 | 13.25 | % | 0.59 | 0 | 0 | 8.34 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 25.00 | 8.30 | 11.40 | 9.85 | % | 0.39 | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 30.00 | 4.00 | 6.40 | 5.20 | 5.15 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:57 PM EST |
| 35.00 | 0.40 | 0.60 | 0.50 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 194 | 0.41 | 0.56 | 0.32 | -0.16 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.21 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 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 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.77 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:57 PM EST |
| 35.00 | 0.40 | 0.60 | 0.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.54 | -0.44 | 0.32 | -0.16 | 4/13/2026 | 4/15/2026 3:59:57 PM EST |
| 40.00 | 2.85 | 6.30 | 4.58 | % | 0.11 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 45.00 | 8.40 | 10.70 | 9.55 | % | 0.21 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 50.00 | 13.50 | 16.80 | 15.15 | % | 0.30 | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 55.00 | 18.50 | 21.40 | 19.95 | % | 0.36 | 0 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 60.00 | 23.00 | 26.30 | 24.65 | % | 0.41 | 0 | 0 | 6.38 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST |