Options Chain for BBB FOODS INC CL A COM (TBBB) - $40.63 as of 7/28/2026 1:57:12 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 | 20.80 | 23.50 | 22.15 | % | 1.27 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 7/28/2026 2:58:56 PM EST | |||
| 20.00 | 18.40 | 21.10 | 19.75 | % | 0.99 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 7/28/2026 2:58:56 PM EST | |||
| 22.50 | 15.90 | 19.10 | 17.50 | % | 0.78 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 7/28/2026 2:58:56 PM EST | |||
| 25.00 | 13.10 | 16.10 | 14.60 | % | 0.58 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 7/28/2026 2:58:56 PM EST | |||
| 30.00 | 9.00 | 11.20 | 10.10 | 8.13 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.65 | 0.95 | 0.02 | -0.01 | 5/11/2026 | 7/28/2026 2:58:56 PM EST |
| 35.00 | 5.20 | 5.70 | 5.45 | 5.09 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.59 | 0.78 | 0.05 | -0.04 | 7/23/2026 | 7/28/2026 2:58:56 PM EST |
| 40.00 | 1.85 | 2.15 | 2.00 | 1.75 | -0.59 | -25.22% | 0.05 | 4 | 120 | 0.51 | 0.46 | 0.08 | -0.04 | 7/28/2026 | 7/28/2026 2:58:56 PM EST |
| 45.00 | 0.35 | 0.55 | 0.45 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 229 | 0.50 | 0.16 | 0.05 | -0.03 | 7/27/2026 | 7/28/2026 2:58:56 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 433 | 0.66 | 0.04 | 0.02 | -0.01 | 7/27/2026 | 7/28/2026 2:58:56 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.11 | 0.01 | 0.00 | 0.00 | 7/28/2026 2:58:56 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 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/28/2026 2:58:56 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/28/2026 2:58:56 PM EST | |||
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 7/28/2026 2:58:56 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.10 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/28/2026 2:58:56 PM EST |
| 30.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.68 | -0.05 | 0.02 | -0.01 | 7/16/2026 | 7/28/2026 2:58:56 PM EST |
| 35.00 | 0.50 | 0.65 | 0.58 | 0.60 | -0.05 | -7.70% | 0.02 | 5 | 311 | 0.55 | -0.22 | 0.05 | -0.04 | 7/28/2026 | 7/28/2026 2:58:56 PM EST |
| 40.00 | 1.95 | 2.20 | 2.08 | 2.00 | +0.20 | +11.12% | 0.05 | 1 | 134 | 0.48 | -0.54 | 0.08 | -0.04 | 7/28/2026 | 7/28/2026 2:58:56 PM EST |
| 45.00 | 5.30 | 5.80 | 5.55 | 4.75 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.43 | -0.84 | 0.05 | -0.03 | 6/22/2026 | 7/28/2026 2:58:56 PM EST |
| 50.00 | 9.00 | 12.30 | 10.65 | % | 0.21 | 0 | 0 | 1.28 | -0.96 | 0.02 | -0.01 | 7/28/2026 2:58:56 PM EST | |||
| 55.00 | 14.30 | 17.30 | 15.80 | % | 0.29 | 0 | 0 | 1.53 | -0.99 | 0.00 | 0.00 | 7/28/2026 2:58:56 PM EST |