Options Chain for BBB FOODS INC CL A COM (TBBB) - $34.29 as of 3/27/2026 11:10:47 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 | 12.80 | 16.30 | 14.55 | % | 0.73 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:40 PM EST | |||
| 22.50 | 10.40 | 13.00 | 11.70 | % | 0.52 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:40 PM EST | |||
| 25.00 | 8.10 | 10.10 | 9.10 | % | 0.36 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:40 PM EST | |||
| 30.00 | 4.40 | 4.80 | 4.60 | 5.15 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.38 | 0.90 | 0.05 | -0.02 | 3/24/2026 | 3/27/2026 3:59:40 PM EST |
| 35.00 | 0.90 | 1.20 | 1.05 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 187 | 0.39 | 0.46 | 0.12 | -0.03 | 3/23/2026 | 3/27/2026 3:59:40 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.52 | 0.05 | 0.03 | -0.01 | 3/24/2026 | 3/27/2026 3:59:40 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:40 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:40 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:40 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:40 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 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:40 PM EST | |||
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:40 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:40 PM EST | |||
| 30.00 | 0.20 | 0.40 | 0.30 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.54 | -0.10 | 0.05 | -0.02 | 3/18/2026 | 3/27/2026 3:59:40 PM EST |
| 35.00 | 1.50 | 1.80 | 1.65 | 1.75 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.41 | -0.54 | 0.12 | -0.03 | 2/24/2026 | 3/27/2026 3:59:40 PM EST |
| 40.00 | 5.10 | 7.50 | 6.30 | % | 0.16 | 0 | 0 | 1.16 | -0.95 | 0.03 | -0.01 | 3/27/2026 3:59:40 PM EST | |||
| 45.00 | 10.10 | 12.10 | 11.10 | % | 0.25 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:40 PM EST | |||
| 50.00 | 14.10 | 17.70 | 15.90 | % | 0.32 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:40 PM EST | |||
| 55.00 | 19.10 | 22.90 | 21.00 | % | 0.38 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:40 PM EST | |||
| 60.00 | 24.60 | 27.90 | 26.25 | % | 0.44 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:40 PM EST |