Options Chain for BBB FOODS INC CL A COM (TBBB) - $51.66 as of 9/9/2026 8:40:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 27.50 | 30.40 | 28.95 | % | 1.29 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:53 PM EST | |||
| 25.00 | 25.00 | 27.90 | 26.45 | % | 1.06 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:53 PM EST | |||
| 30.00 | 20.30 | 22.70 | 21.50 | % | 0.72 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:53 PM EST | |||
| 35.00 | 15.30 | 17.60 | 16.45 | 6.70 | 0.00 | 0.00% | 0.47 | 0 | 10 | 2.67 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 9/9/2026 3:59:53 PM EST |
| 40.00 | 10.30 | 12.60 | 11.45 | 9.30 | 0.00 | 0.00% | 0.29 | 0 | 459 | 1.32 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/9/2026 3:59:53 PM EST |
| 45.00 | 5.80 | 7.30 | 6.55 | 5.75 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.71 | 0.99 | 0.01 | -0.01 | 9/8/2026 | 9/9/2026 3:59:53 PM EST |
| 50.00 | 1.75 | 2.15 | 1.95 | 1.85 | -0.31 | -14.36% | 0.04 | 12 | 635 | 0.37 | 0.72 | 0.12 | -0.06 | 9/10/2026 | 9/9/2026 3:59:53 PM EST |
| 55.00 | 0.05 | 0.25 | 0.15 | 0.25 | +0.05 | +25.00% | 0.00 | 6 | 515 | 0.39 | 0.11 | 0.07 | -0.03 | 9/10/2026 | 9/9/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.72 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.79 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.55 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/9/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.04 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/9/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.63 | -0.01 | 0.01 | -0.01 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 50.00 | 0.45 | 0.80 | 0.63 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 307 | 0.36 | -0.28 | 0.12 | -0.06 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 55.00 | 3.30 | 4.20 | 3.75 | 5.01 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.48 | -0.89 | 0.07 | -0.03 | 8/24/2026 | 9/9/2026 3:59:53 PM EST |
| 60.00 | 7.90 | 9.30 | 8.60 | % | 0.14 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:53 PM EST | |||
| 65.00 | 12.40 | 14.70 | 13.55 | % | 0.21 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:53 PM EST | |||
| 70.00 | 17.40 | 19.70 | 18.55 | % | 0.27 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:53 PM EST |