Options Chain for BBB FOODS INC CL A COM (TBBB) - $39.60 as of 6/9/2026 6:50:39 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 | 20.50 | 24.30 | 22.40 | % | 1.28 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:52 PM EST | |||
| 20.00 | 18.10 | 21.40 | 19.75 | % | 0.99 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:52 PM EST | |||
| 22.50 | 15.20 | 18.30 | 16.75 | % | 0.74 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:52 PM EST | |||
| 25.00 | 12.80 | 16.00 | 14.40 | % | 0.58 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:52 PM EST | |||
| 30.00 | 7.90 | 10.90 | 9.40 | 7.95 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.10 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:52 PM EST |
| 35.00 | 3.80 | 5.90 | 4.85 | 4.45 | -0.37 | -7.68% | 0.14 | 5 | 236 | 1.30 | 0.95 | 0.03 | -0.02 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 40.00 | 0.70 | 1.00 | 0.85 | 0.97 | -0.03 | -3.00% | 0.02 | 6 | 1,068 | 0.42 | 0.45 | 0.15 | -0.06 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.81 | 0.03 | 0.02 | -0.01 | 6/3/2026 | 6/9/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:52 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:52 PM EST | |||
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.92 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:52 PM EST |
| 35.00 | 0.05 | 0.45 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 281 | 0.84 | -0.05 | 0.03 | -0.02 | 6/5/2026 | 6/9/2026 3:59:52 PM EST |
| 40.00 | 1.15 | 1.50 | 1.33 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.43 | -0.55 | 0.15 | -0.06 | 6/8/2026 | 6/9/2026 3:59:52 PM EST |
| 45.00 | 4.50 | 6.60 | 5.55 | % | 0.12 | 0 | 0 | 1.23 | -0.97 | 0.02 | -0.01 | 6/9/2026 3:59:52 PM EST | |||
| 50.00 | 8.70 | 11.90 | 10.30 | % | 0.21 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:52 PM EST |