Options Chain for BBB FOODS INC CL A COM (TBBB) - $35.10 as of 12/23/2025 2:07:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 18.50 | 21.60 | 20.05 | % | 1.34 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 17.50 | 16.00 | 19.50 | 17.75 | % | 1.01 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 20.00 | 13.70 | 16.00 | 14.85 | % | 0.74 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 22.50 | 11.20 | 13.60 | 12.40 | % | 0.55 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 25.00 | 9.20 | 10.90 | 10.05 | % | 0.40 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 30.00 | 3.30 | 6.70 | 5.00 | 3.96 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.14 | 0.96 | 0.03 | -0.01 | 12/19/2025 | 12/23/2025 1:59:04 PM EST |
| 35.00 | 0.95 | 1.15 | 1.05 | 0.48 | 0.00 | 0.00% | 0.03 | 0 | 93 | 0.30 | 0.50 | 0.15 | -0.02 | 12/19/2025 | 12/23/2025 1:59:04 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.31 | 0.03 | 0.03 | 0.00 | 12/15/2025 | 12/23/2025 1:59:04 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 17.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 30.00 | 0.05 | 0.25 | 0.15 | 0.20 | -0.05 | -20.00% | 0.01 | 50 | 182 | 0.42 | -0.04 | 0.03 | -0.01 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 35.00 | 0.95 | 1.15 | 1.05 | 0.91 | 0.00 | 0.00% | 0.03 | 0 | 55 | 0.27 | -0.50 | 0.15 | -0.02 | 12/22/2025 | 12/23/2025 1:59:04 PM EST |
| 40.00 | 3.50 | 7.20 | 5.35 | % | 0.13 | 0 | 0 | 1.06 | -0.97 | 0.03 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 45.00 | 8.50 | 12.20 | 10.35 | % | 0.23 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 50.00 | 14.00 | 17.20 | 15.60 | % | 0.31 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST |