Options Chain for BBB FOODS INC CL A COM (TBBB) - $29.30 as of 5/30/2025 6:01:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 7.20 | 10.90 | 8.15 | 0.00 | 0.00% | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:58 PM EST |
| 22.50 | 4.70 | 8.70 | 5.50 | 0.00 | 0.00% | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 3:59:58 PM EST |
| 25.00 | 2.80 | 6.10 | % | 0 | 0 | 1.57 | 0.97 | 0.05 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 30.00 | 0.35 | 0.55 | 0.50 | -0.35 | -41.18% | 30 | 29 | 0.35 | 0.30 | 0.16 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 2.15 | 0.12 | 0.00 | 0.00% | 0 | 81 | 1.65 | 0.01 | 0.01 | 0.00 | 5/22/2025 | 5/30/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.25 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 25.00 | 0.10 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 22 | 0.48 | -0.03 | 0.05 | 0.00 | 5/22/2025 | 5/30/2025 3:59:58 PM EST |
| 30.00 | 1.40 | 1.70 | 0.95 | 0.00 | 0.00% | 0 | 61 | 0.27 | -0.70 | 0.16 | -0.02 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 35.00 | 4.30 | 8.30 | 6.10 | +1.50 | +32.61% | 1 | 1 | 1.47 | -0.99 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |