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 | 4.40 | 5.20 | 12.61 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.85 | 0.05 | -0.02 | 11/25/2024 | 3/31/2025 2:58:55 PM EST |
| 25.00 | 2.55 | 3.10 | 3.30 | 0.00 | 0.00% | 0 | 7 | 0.49 | 0.70 | 0.07 | -0.02 | 3/25/2025 | 3/31/2025 2:58:55 PM EST |
| 30.00 | 0.35 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 28 | 0.42 | 0.26 | 0.08 | -0.02 | 3/26/2025 | 3/31/2025 2:58:55 PM EST |
| 35.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 80 | 0.55 | 0.04 | 0.02 | 0.00 | 3/17/2025 | 3/31/2025 2:58:55 PM EST |
| 40.00 | 0.00 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 41 | 0.74 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 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 | 0.30 | 0.60 | % | 0 | 0 | 0.53 | -0.15 | 0.05 | -0.02 | 3/31/2025 2:58:55 PM EST | |||
| 25.00 | 0.80 | 1.20 | 1.05 | 0.00 | 0.00% | 0 | 42 | 0.48 | -0.30 | 0.07 | -0.02 | 3/26/2025 | 3/31/2025 2:58:55 PM EST |
| 30.00 | 3.40 | 4.10 | 3.10 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.74 | 0.08 | -0.02 | 2/18/2025 | 3/31/2025 2:58:55 PM EST |
| 35.00 | 6.30 | 10.50 | % | 0 | 0 | 1.30 | -0.96 | 0.02 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 40.00 | 11.50 | 15.70 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST |