Options Chain for BBB FOODS INC CL A COM (TBBB) - $37.30 as of 4/24/2026 2:08:20 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 | 18.60 | 22.20 | 20.40 | % | 1.17 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 20.00 | 16.30 | 19.50 | 17.90 | % | 0.89 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 22.50 | 13.90 | 16.90 | 15.40 | % | 0.68 | 0 | 0 | 1.62 | 0.99 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 25.00 | 11.60 | 14.50 | 13.05 | % | 0.52 | 0 | 0 | 1.40 | 0.98 | 0.01 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 30.00 | 7.70 | 8.20 | 7.95 | % | 0.27 | 0 | 0 | 0.56 | 0.88 | 0.03 | -0.01 | 4/24/2026 4:00:08 PM EST | |||
| 35.00 | 3.60 | 4.10 | 3.85 | % | 0.11 | 0 | 0 | 0.45 | 0.68 | 0.06 | -0.02 | 4/24/2026 4:00:08 PM EST | |||
| 40.00 | 1.15 | 1.50 | 1.33 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.40 | 0.36 | 0.07 | -0.02 | 4/23/2026 | 4/24/2026 4:00:08 PM EST |
| 45.00 | 0.15 | 0.45 | 0.30 | % | 0.01 | 0 | 0 | 0.37 | 0.11 | 0.04 | -0.01 | 4/24/2026 4:00:08 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.50 | 0.03 | 0.01 | 0.00 | 4/24/2026 4:00:08 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 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 22.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.98 | -0.01 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.81 | -0.02 | 0.01 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 30.00 | 0.35 | 0.55 | 0.45 | % | 0.02 | 0 | 0 | 0.51 | -0.12 | 0.03 | -0.01 | 4/24/2026 4:00:08 PM EST | |||
| 35.00 | 1.25 | 1.60 | 1.43 | 1.34 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.44 | -0.32 | 0.06 | -0.02 | 4/17/2026 | 4/24/2026 4:00:08 PM EST |
| 40.00 | 3.60 | 4.40 | 4.00 | % | 0.10 | 0 | 0 | 0.41 | -0.64 | 0.07 | -0.02 | 4/24/2026 4:00:08 PM EST | |||
| 45.00 | 7.50 | 8.20 | 7.85 | % | 0.17 | 0 | 0 | 0.47 | -0.89 | 0.04 | -0.01 | 4/24/2026 4:00:08 PM EST | |||
| 50.00 | 10.80 | 14.70 | 12.75 | % | 0.26 | 0 | 0 | 0.99 | -0.97 | 0.01 | 0.00 | 4/24/2026 4:00:08 PM EST |