Options Chain for BBB FOODS INC CL A COM (TBBB) - $39.56 as of 6/2/2026 10:14:17 AM 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 | 20.40 | 24.20 | 22.30 | % | 1.27 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:01 AM EST | |||
| 20.00 | 18.00 | 21.70 | 19.85 | % | 0.99 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:01 AM EST | |||
| 22.50 | 15.50 | 19.30 | 17.40 | % | 0.77 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:01 AM EST | |||
| 25.00 | 13.60 | 15.70 | 14.65 | % | 0.59 | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.01 | 6/2/2026 10:59:01 AM EST | |||
| 30.00 | 8.90 | 11.10 | 10.00 | 5.85 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.90 | 0.94 | 0.02 | -0.02 | 5/29/2026 | 6/2/2026 10:59:01 AM EST |
| 35.00 | 5.40 | 5.80 | 5.60 | % | 0.16 | 0 | 0 | 0.45 | 0.80 | 0.04 | -0.03 | 6/2/2026 10:59:01 AM EST | |||
| 40.00 | 2.25 | 2.60 | 2.43 | 2.39 | -0.21 | -8.08% | 0.06 | 9 | 136 | 0.45 | 0.53 | 0.06 | -0.03 | 6/2/2026 | 6/2/2026 10:59:01 AM EST |
| 45.00 | 0.75 | 1.00 | 0.88 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.45 | 0.25 | 0.05 | -0.02 | 5/21/2026 | 6/2/2026 10:59:01 AM EST |
| 50.00 | 0.10 | 0.35 | 0.23 | % | 0.00 | 0 | 0 | 0.42 | 0.09 | 0.03 | -0.01 | 6/2/2026 10:59:01 AM 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:01 AM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:01 AM EST | |||
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:01 AM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.01 | 6/2/2026 10:59:01 AM EST | |||
| 30.00 | 0.15 | 0.40 | 0.28 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.58 | -0.06 | 0.02 | -0.02 | 5/29/2026 | 6/2/2026 10:59:01 AM EST |
| 35.00 | 0.70 | 1.05 | 0.88 | 1.62 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.52 | -0.20 | 0.04 | -0.03 | 5/29/2026 | 6/2/2026 10:59:01 AM EST |
| 40.00 | 2.50 | 2.85 | 2.68 | 4.65 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.47 | -0.47 | 0.06 | -0.03 | 5/29/2026 | 6/2/2026 10:59:01 AM EST |
| 45.00 | 5.90 | 6.40 | 6.15 | % | 0.14 | 0 | 0 | 0.50 | -0.75 | 0.05 | -0.02 | 6/2/2026 10:59:01 AM EST | |||
| 50.00 | 9.70 | 11.70 | 10.70 | % | 0.21 | 0 | 0 | 0.77 | -0.91 | 0.03 | -0.01 | 6/2/2026 10:59:01 AM EST |