Options Chain for BBB FOODS INC CL A COM (TBBB) - $25.66 as of 7/25/2025 1:17:44 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 | 8.60 | 12.90 | 10.75 | % | 0.72 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 17.50 | 6.20 | 10.40 | 8.30 | % | 0.47 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 20.00 | 3.70 | 7.90 | 5.80 | % | 0.29 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 22.50 | 2.10 | 4.90 | 3.50 | 3.20 | 0.00 | 0.00% | 0.16 | 0 | 78 | 1.28 | 0.95 | 0.05 | -0.01 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 25.00 | 1.00 | 1.35 | 1.18 | 1.35 | 0.00 | 0.00% | 0.05 | 0 | 214 | 0.31 | 0.68 | 0.18 | -0.02 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.52 | 0.01 | 0.02 | 0.00 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.87 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:56 AM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.99 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 7/25/2025 11:58:56 AM 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 17.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 22.50 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.46 | -0.05 | 0.05 | -0.01 | 7/18/2025 | 7/25/2025 11:58:56 AM EST |
| 25.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.05 | -9.10% | 0.02 | 2 | 182 | 0.33 | -0.32 | 0.18 | -0.02 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 30.00 | 2.90 | 5.00 | 3.95 | 3.50 | 0.00 | 0.00% | 0.13 | 0 | 39 | 0.88 | -0.99 | 0.02 | 0.00 | 7/18/2025 | 7/25/2025 11:58:56 AM EST |
| 35.00 | 9.00 | 9.60 | 9.30 | 5.60 | 0.00 | 0.00% | 0.27 | 0 | 11 | 0.96 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 7/25/2025 11:58:56 AM EST |
| 40.00 | 12.10 | 16.40 | 14.25 | % | 0.36 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST |