Options Chain for BBB FOODS INC CL A COM (TBBB) - $38.15 as of 2/6/2026 6:48:35 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 | 22.00 | 26.10 | 24.05 | 11.94 | 0.00 | 0.00% | 1.60 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 2/6/2026 4:00:03 PM EST |
| 17.50 | 19.50 | 23.60 | 21.55 | % | 1.23 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 20.00 | 17.00 | 20.80 | 18.90 | 13.75 | 0.00 | 0.00% | 0.94 | 0 | 21 | 3.62 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 2/6/2026 4:00:03 PM EST |
| 22.50 | 15.00 | 18.00 | 16.50 | 6.31 | 0.00 | 0.00% | 0.73 | 0 | 12 | 2.90 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 2/6/2026 4:00:03 PM EST |
| 25.00 | 12.50 | 15.10 | 13.80 | 8.84 | 0.00 | 0.00% | 0.55 | 0 | 203 | 2.20 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 2/6/2026 4:00:03 PM EST |
| 30.00 | 8.40 | 10.00 | 9.20 | 9.20 | +1.30 | +16.46% | 0.31 | 1 | 231 | 1.44 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 35.00 | 4.00 | 4.40 | 4.20 | 4.15 | +0.60 | +16.91% | 0.12 | 1 | 316 | 0.64 | 0.94 | 0.04 | -0.02 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 40.00 | 0.55 | 0.65 | 0.60 | 0.55 | +0.22 | +66.67% | 0.01 | 15 | 225 | 0.31 | 0.39 | 0.16 | -0.04 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | 0.01 | 0.01 | 0.00 | 12/24/2025 | 2/6/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 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 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.91 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 2/6/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 2/6/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.12 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 2/6/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.35 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.50 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.80 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.51 | -0.06 | 0.04 | -0.02 | 2/5/2026 | 2/6/2026 4:00:03 PM EST |
| 40.00 | 1.40 | 1.65 | 1.53 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.36 | -0.61 | 0.16 | -0.04 | 2/4/2026 | 2/6/2026 4:00:03 PM EST |
| 45.00 | 4.50 | 7.90 | 6.20 | % | 0.14 | 0 | 0 | 1.34 | -0.99 | 0.01 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 50.00 | 10.20 | 12.50 | 11.35 | % | 0.23 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST |