Options Chain for BBB FOODS INC CL A COM (TBBB) - $28.08 as of 4/3/2025 9:39:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 4.30 | 7.80 | % | 0 | 0 | 2.28 | 0.91 | 0.03 | -0.07 | 4/3/2025 3:59:59 PM EST | |||
| 25.00 | 3.20 | 3.90 | 3.10 | +0.70 | +29.17% | 2 | 30 | 0.66 | 0.80 | 0.05 | -0.08 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 30.00 | 0.10 | 2.55 | 0.55 | +0.30 | +120.00% | 66 | 143 | 0.79 | 0.43 | 0.09 | -0.08 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.10 | 0.04 | -0.03 | 3/25/2025 | 4/3/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.25 | % | 0 | 0 | 1.17 | 0.01 | 0.01 | 0.00 | 4/3/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 14 | 0.91 | -0.09 | 0.03 | -0.07 | 3/28/2025 | 4/3/2025 3:59:59 PM EST |
| 25.00 | 0.20 | 0.50 | 0.30 | -0.50 | -62.50% | 10 | 46 | 0.74 | -0.20 | 0.05 | -0.08 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 30.00 | 2.00 | 2.75 | % | 0 | 0 | 0.67 | -0.57 | 0.09 | -0.08 | 4/3/2025 3:59:59 PM EST | |||
| 35.00 | 5.60 | 9.20 | % | 0 | 0 | 2.27 | -0.90 | 0.04 | -0.03 | 4/3/2025 3:59:59 PM EST | |||
| 40.00 | 10.40 | 17.00 | % | 0 | 0 | 2.80 | -0.99 | 0.01 | 0.00 | 4/3/2025 3:59:59 PM EST |