Options Chain for BBB FOODS INC CL A COM (TBBB) - $23.11 as of 4/26/2024 9:53:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 4.40 | 6.80 | 6.00 | +3.20 | +114.29% | 30 | 130 | 1.85 | 0.99 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 20.00 | 2.90 | 3.40 | 3.08 | +1.58 | +105.34% | 6 | 15 | 0.72 | 0.91 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 22.50 | 1.05 | 1.50 | 1.85 | +1.30 | +236.37% | 16 | 390 | 0.42 | 0.63 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 25.00 | 0.15 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 32 | 0.39 | 0.22 | 0.13 | -0.02 | 4/19/2024 | 4/26/2024 3:59:53 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | -0.40 | -88.89% | 1 | 3 | 0.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 12 | 0.95 | -0.01 | 0.01 | 0.00 | 4/18/2024 | 4/26/2024 3:59:53 PM EST |
| 20.00 | 0.05 | 0.10 | 1.42 | 0.00 | 0.00% | 0 | 12 | 0.42 | -0.09 | 0.06 | -0.01 | 4/16/2024 | 4/26/2024 3:59:53 PM EST |
| 22.50 | 0.55 | 0.85 | 5.23 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.37 | 0.17 | -0.02 | 4/18/2024 | 4/26/2024 3:59:53 PM EST |
| 25.00 | 2.00 | 2.20 | 1.75 | % | 111 | 0 | 0.37 | -0.78 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST | |
| 30.00 | 5.60 | 12.00 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |