Options Chain for BBB FOODS INC CL A COM (TBBB) - $40.43 as of 7/22/2026 9:31:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 22.00 | 25.20 | 23.60 | % | 1.35 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 20.00 | 19.50 | 22.70 | 21.10 | % | 1.06 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 22.50 | 17.20 | 20.50 | 18.85 | % | 0.84 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 25.00 | 14.60 | 17.80 | 16.20 | % | 0.65 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 30.00 | 9.80 | 12.80 | 11.30 | 8.13 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.50 | 0.97 | 0.01 | -0.01 | 5/11/2026 | 7/22/2026 3:59:58 PM EST |
| 35.00 | 5.90 | 6.40 | 6.15 | 7.85 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.54 | 0.85 | 0.04 | -0.03 | 7/2/2026 | 7/22/2026 3:59:58 PM EST |
| 40.00 | 2.35 | 2.70 | 2.53 | 3.10 | 0.00 | 0.00% | 0.06 | 0 | 119 | 0.48 | 0.57 | 0.07 | -0.04 | 7/20/2026 | 7/22/2026 3:59:58 PM EST |
| 45.00 | 0.60 | 0.85 | 0.73 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 232 | 0.46 | 0.24 | 0.06 | -0.03 | 7/17/2026 | 7/22/2026 3:59:58 PM EST |
| 50.00 | 0.10 | 0.25 | 0.18 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 435 | 0.47 | 0.07 | 0.03 | -0.01 | 7/20/2026 | 7/22/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.01 | 0.00 | 7/22/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.04 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/22/2026 3:59:58 PM EST |
| 30.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.64 | -0.03 | 0.01 | -0.01 | 7/16/2026 | 7/22/2026 3:59:58 PM EST |
| 35.00 | 0.40 | 0.60 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 311 | 0.53 | -0.15 | 0.04 | -0.03 | 7/21/2026 | 7/22/2026 3:59:58 PM EST |
| 40.00 | 1.75 | 2.10 | 1.93 | 1.93 | 0.00 | 0.00% | 0.05 | 0 | 84 | 0.48 | -0.43 | 0.07 | -0.04 | 7/20/2026 | 7/22/2026 3:59:58 PM EST |
| 45.00 | 4.80 | 5.30 | 5.05 | 4.75 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.45 | -0.76 | 0.06 | -0.03 | 6/22/2026 | 7/22/2026 3:59:58 PM EST |
| 50.00 | 8.20 | 10.70 | 9.45 | % | 0.19 | 0 | 0 | 0.92 | -0.93 | 0.03 | -0.01 | 7/22/2026 3:59:58 PM EST | |||
| 55.00 | 12.40 | 16.10 | 14.25 | % | 0.26 | 0 | 0 | 1.25 | -0.99 | 0.01 | 0.00 | 7/22/2026 3:59:58 PM EST |