Options Chain for BBB FOODS INC CL A COM (TBBB) - $26.16 as of 9/12/2025 9:29:04 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 | 5.90 | 7.40 | 6.65 | % | 0.33 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 22.50 | 3.50 | 4.80 | 4.15 | % | 0.18 | 0 | 0 | 1.93 | 0.99 | 0.01 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 25.00 | 1.15 | 1.50 | 1.33 | 0.72 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.56 | 0.80 | 0.19 | -0.03 | 9/10/2025 | 9/12/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 159 | 1.07 | 0.01 | 0.01 | 0.00 | 9/3/2025 | 9/12/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 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 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.55 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:52 PM EST |
| 22.50 | 0.05 | 0.10 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,026 | 0.73 | -0.01 | 0.01 | 0.00 | 8/26/2025 | 9/12/2025 3:59:52 PM EST |
| 25.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.41 | -0.20 | 0.19 | -0.03 | 9/11/2025 | 9/12/2025 3:59:52 PM EST |
| 30.00 | 3.30 | 4.00 | 3.65 | 3.40 | +0.01 | +0.30% | 0.12 | 1 | 1 | 0.78 | -0.99 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 35.00 | 8.10 | 10.50 | 9.30 | % | 0.27 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST |