Options Chain for BBB FOODS INC CL A COM (TBBB) - $24.83 as of 7/29/2025 2:41:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 4.20 | 7.80 | 6.00 | % | 0.30 | 0 | 0 | 1.30 | 0.93 | 0.03 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 22.50 | 3.60 | 4.10 | 3.85 | % | 0.17 | 0 | 0 | 0.48 | 0.81 | 0.06 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 25.00 | 1.95 | 2.15 | 2.05 | 1.73 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.42 | 0.60 | 0.10 | -0.02 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 30.00 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.34 | 0.13 | 0.06 | -0.01 | 7/24/2025 | 7/29/2025 1:59:02 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.01 | 0.00 | 7/29/2025 1:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.15 | 0.30 | 0.23 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.52 | -0.07 | 0.03 | -0.01 | 7/17/2025 | 7/29/2025 1:59:02 PM EST |
| 22.50 | 0.40 | 0.60 | 0.50 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.45 | -0.19 | 0.06 | -0.01 | 7/24/2025 | 7/29/2025 1:59:02 PM EST |
| 25.00 | 1.10 | 1.30 | 1.20 | 1.26 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.41 | -0.40 | 0.10 | -0.02 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 30.00 | 4.10 | 4.70 | 4.40 | % | 0.15 | 0 | 0 | 0.53 | -0.87 | 0.06 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 35.00 | 8.10 | 11.40 | 9.75 | % | 0.28 | 0 | 0 | 1.27 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:59:02 PM EST |