Options Chain for BBB FOODS INC CL A COM (TBBB) - $58.00 as of 10/27/2026 5:09:54 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 | 38.50 | 41.80 | 40.15 | % | 2.29 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 20.00 | 36.30 | 39.40 | 37.85 | % | 1.89 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 22.50 | 33.40 | 36.80 | 35.10 | % | 1.56 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 25.00 | 30.80 | 34.30 | 32.55 | % | 1.30 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 30.00 | 26.30 | 29.40 | 27.85 | % | 0.93 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 35.00 | 20.60 | 24.40 | 22.50 | 14.43 | 0.00 | 0.00% | 0.64 | 0 | 100 | 2.01 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 10/27/2026 3:59:56 PM EST |
| 40.00 | 16.70 | 19.50 | 18.10 | 17.65 | 0.00 | 0.00% | 0.45 | 0 | 17 | 1.63 | 0.99 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 3:59:56 PM EST |
| 45.00 | 12.20 | 13.40 | 12.80 | 13.60 | 0.00 | 0.00% | 0.28 | 0 | 267 | 0.94 | 0.94 | 0.01 | -0.02 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 50.00 | 7.80 | 8.20 | 8.00 | 7.70 | 0.00 | 0.00% | 0.16 | 0 | 37 | 0.55 | 0.84 | 0.03 | -0.04 | 10/22/2026 | 10/27/2026 3:59:56 PM EST |
| 55.00 | 4.00 | 4.30 | 4.15 | 4.02 | -1.78 | -30.69% | 0.08 | 7 | 235 | 0.49 | 0.65 | 0.05 | -0.05 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 60.00 | 1.55 | 1.75 | 1.65 | 1.68 | -0.57 | -25.34% | 0.03 | 1 | 262 | 0.46 | 0.36 | 0.06 | -0.05 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 65.00 | 0.40 | 0.60 | 0.50 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1,013 | 0.45 | 0.14 | 0.04 | -0.03 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 70.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.45 | 0.05 | 0.02 | -0.01 | 10/26/2026 | 10/27/2026 3:59:56 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 | 1.98 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.81 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 10/27/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.45 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/27/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.15 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/27/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.88 | -0.01 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 3:59:56 PM EST |
| 45.00 | 0.15 | 0.30 | 0.23 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 171 | 0.62 | -0.06 | 0.01 | -0.02 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 50.00 | 0.50 | 0.90 | 0.70 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.56 | -0.16 | 0.03 | -0.04 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 55.00 | 1.60 | 1.85 | 1.73 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 67 | 0.48 | -0.35 | 0.05 | -0.05 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 60.00 | 4.10 | 4.40 | 4.25 | 3.70 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.45 | -0.64 | 0.06 | -0.05 | 10/19/2026 | 10/27/2026 3:59:56 PM EST |
| 65.00 | 7.90 | 8.30 | 8.10 | 7.10 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.43 | -0.86 | 0.04 | -0.03 | 10/19/2026 | 10/27/2026 3:59:56 PM EST |
| 70.00 | 10.90 | 14.80 | 12.85 | % | 0.18 | 0 | 0 | 1.06 | -0.95 | 0.02 | -0.01 | 10/27/2026 3:59:56 PM EST |