Options Chain for BBB FOODS INC CL A COM (TBBB) - $30.16 as of 10/29/2025 9:20:31 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 | 13.70 | 16.20 | 14.95 | % | 1.00 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 17.50 | 11.10 | 13.70 | 12.40 | % | 0.71 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 20.00 | 8.60 | 11.90 | 10.25 | 8.70 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 10/29/2025 4:00:02 PM EST |
| 22.50 | 6.20 | 8.80 | 7.50 | 6.90 | 0.00 | 0.00% | 0.33 | 0 | 22 | 1.47 | 0.99 | 0.01 | 0.00 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 25.00 | 4.90 | 5.60 | 5.25 | 4.52 | +2.54 | +128.29% | 0.21 | 3 | 21 | 0.76 | 0.94 | 0.03 | -0.01 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 30.00 | 1.30 | 1.45 | 1.38 | 1.35 | +0.80 | +145.46% | 0.05 | 36 | 301 | 0.42 | 0.54 | 0.12 | -0.03 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 9 | 106 | 0.44 | 0.08 | 0.05 | -0.01 | 10/29/2025 | 10/29/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 20.00 | 0.05 | 0.30 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.88 | -0.01 | 0.01 | 0.00 | 10/15/2025 | 10/29/2025 4:00:02 PM EST |
| 25.00 | 0.10 | 0.40 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.62 | -0.06 | 0.03 | -0.01 | 10/27/2025 | 10/29/2025 4:00:02 PM EST |
| 30.00 | 1.10 | 1.35 | 1.23 | 4.85 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.44 | -0.46 | 0.12 | -0.03 | 10/1/2025 | 10/29/2025 4:00:02 PM EST |
| 35.00 | 3.90 | 6.50 | 5.20 | % | 0.15 | 0 | 0 | 1.10 | -0.92 | 0.05 | -0.01 | 10/29/2025 4:00:02 PM EST |