Options Chain for BBB FOODS INC CL A COM (TBBB) - $39.56 as of 6/2/2026 10:14:17 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 20.30 | 23.90 | 22.10 | % | 1.26 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:01 AM EST | |||
| 20.00 | 18.10 | 20.60 | 19.35 | % | 0.97 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:01 AM EST | |||
| 22.50 | 15.60 | 18.00 | 16.80 | % | 0.75 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:01 AM EST | |||
| 25.00 | 13.10 | 15.50 | 14.30 | % | 0.57 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:01 AM EST | |||
| 30.00 | 8.60 | 10.60 | 9.60 | 7.95 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.37 | 0.99 | 0.00 | -0.01 | 5/29/2026 | 6/2/2026 10:59:01 AM EST |
| 35.00 | 4.70 | 5.20 | 4.95 | 4.82 | 0.00 | 0.00% | 0.14 | 0 | 236 | 0.41 | 0.89 | 0.04 | -0.04 | 6/1/2026 | 6/2/2026 10:59:01 AM EST |
| 40.00 | 1.30 | 1.60 | 1.45 | 1.45 | -0.05 | -3.34% | 0.04 | 8 | 1,296 | 0.44 | 0.51 | 0.10 | -0.06 | 6/2/2026 | 6/2/2026 10:59:01 AM EST |
| 45.00 | 0.15 | 0.30 | 0.23 | 0.05 | -0.12 | -70.59% | 0.01 | 1 | 18 | 0.47 | 0.11 | 0.05 | -0.02 | 6/2/2026 | 6/2/2026 10:59:01 AM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.76 | 0.01 | 0.01 | 0.00 | 6/2/2026 10:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:01 AM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:01 AM EST | |||
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:01 AM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:01 AM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.95 | -0.01 | 0.00 | -0.01 | 6/1/2026 | 6/2/2026 10:59:01 AM EST |
| 35.00 | 0.20 | 0.40 | 0.30 | 0.34 | -0.41 | -54.67% | 0.01 | 13 | 276 | 0.56 | -0.11 | 0.04 | -0.04 | 6/2/2026 | 6/2/2026 10:59:01 AM EST |
| 40.00 | 1.65 | 1.95 | 1.80 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.52 | -0.49 | 0.10 | -0.06 | 6/1/2026 | 6/2/2026 10:59:01 AM EST |
| 45.00 | 5.30 | 5.80 | 5.55 | % | 0.12 | 0 | 0 | 0.64 | -0.89 | 0.05 | -0.02 | 6/2/2026 10:59:01 AM EST | |||
| 50.00 | 9.50 | 11.50 | 10.50 | % | 0.21 | 0 | 0 | 1.27 | -0.99 | 0.01 | 0.00 | 6/2/2026 10:59:01 AM EST |