Breaking News

BBB Foods Inc (TBBB)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

58.44 +1.07 +1.87%

03:59:59 - Closed. Currency in USD

Pre Market

58.65

+0.21

+0.36%

16:09:05 - Real-time Data

Type: Equity

Market: United States

Volume: 1,067,505
Bid/Ask: 0.00 / 0.00
Day's Range: 57.46 - 59.60

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
Financials
Technical
Forum

BBB Foods Option Chain

Get free option data for TBBB. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for BBB Foods options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Oct 21, 2026 20:36 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	39.8	43	0	17.50	0	0%	0	0.25	0
TBBB Call 17.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolTBBB\|20261120\|17.50C Delta0.9799 Imp Vol2.4887 Bid39.8 Gamma0.0012 Theoretical41.4 Ask43 Theta-0.0356 Intrinsic Value40.94 Volume0 Vega0.0082 Time Value-40.94 Open Interest0 Rho0.013 Delta / Theta-27.562 TBBB Put 17.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolTBBB\|20261120\|17.50P Delta-0.009 Imp Vol2.0326 Bid0 Gamma0.0007 Theoretical0.13 Ask0.25 Theta-0.0137 Intrinsic Value-40.94 Volume0 Vega0.0041 Time Value40.94 Open Interest0 Rho-0.0005 Delta / Theta0.6554
0	0%	37.3	40.5	0	20.00	0	0%	0	0.3	0
TBBB Call 20.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolTBBB\|20261120\|20.00C Delta0.9776 Imp Vol2.2225 Bid37.3 Gamma0.0014 Theoretical38.9 Ask40.5 Theta-0.0351 Intrinsic Value38.44 Volume0 Vega0.0089 Time Value-38.44 Open Interest0 Rho0.015 Delta / Theta-27.8782 TBBB Put 20.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolTBBB\|20261120\|20.00P Delta-0.0116 Imp Vol1.8722 Bid0 Gamma0.001 Theoretical0.15 Ask0.3 Theta-0.0157 Intrinsic Value-38.44 Volume0 Vega0.0051 Time Value38.44 Open Interest0 Rho-0.0006 Delta / Theta0.735
0	0%	34.7	38	0	22.50	0	0%	0	0.25	0
TBBB Call 22.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolTBBB\|20261120\|22.50C Delta0.9774 Imp Vol1.9369 Bid34.7 Gamma0.0017 Theoretical36.35 Ask38 Theta-0.0313 Intrinsic Value35.94 Volume0 Vega0.009 Time Value-35.94 Open Interest0 Rho0.0171 Delta / Theta-31.1924 TBBB Put 22.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolTBBB\|20261120\|22.50P Delta-0.0113 Imp Vol1.6334 Bid0 Gamma0.0011 Theoretical0.13 Ask0.25 Theta-0.0135 Intrinsic Value-35.94 Volume0 Vega0.005 Time Value35.94 Open Interest0 Rho-0.0006 Delta / Theta0.8409
					58.44	Price @ Oct 21, 2026 20:36 GMT
2.41	20.5%	1.95	2.5	23	60.00	0	0%	3.6	4.5	0
TBBB Call 60.00 Exp: Nov 20, 2026 Last: 2.41 Chg.: 20.5% SymbolTBBB\|20261120\|60.00C Delta0.4483 Imp Vol0.4225 Bid1.95 Gamma0.0559 Theoretical2.23 Ask2.5 Theta-0.0493 Intrinsic Value-1.56 Volume23 Vega0.0663 Time Value3.97 Open Interest253 Rho0.0197 Delta / Theta-9.0953 TBBB Put 60.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolTBBB\|20261120\|60.00P Delta-0.5405 Imp Vol0.4893 Bid3.6 Gamma0.0487 Theoretical4.05 Ask4.5 Theta-0.051 Intrinsic Value1.56 Volume0 Vega0.0664 Time Value-1.56 Open Interest12 Rho-0.0241 Delta / Theta10.603
0.8	11.11%	0.7	0.9	1,017	65.00	0	0%	6.2	8.4	0
TBBB Call 65.00 Exp: Nov 20, 2026 Last: 0.8 Chg.: 11.11% SymbolTBBB\|20261120\|65.00C Delta0.2123 Imp Vol0.419 Bid0.7 Gamma0.0413 Theoretical0.8 Ask0.9 Theta-0.0352 Intrinsic Value-6.56 Volume1,017 Vega0.0486 Time Value7.36 Open Interest179 Rho0.0095 Delta / Theta-6.0305 TBBB Put 65.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolTBBB\|20261120\|65.00P Delta-0.7808 Imp Vol0.4411 Bid6.2 Gamma0.0407 Theoretical7.3 Ask8.4 Theta-0.0322 Intrinsic Value6.56 Volume0 Vega0.0493 Time Value-6.56 Open Interest4 Rho-0.0301 Delta / Theta24.2237
0.28	0%	0	0.65	7	70.00	0	0%	10.5	12.6	0
TBBB Call 70.00 Exp: Nov 20, 2026 Last: 0.28 Chg.: 0% SymbolTBBB\|20261120\|70.00C Delta0.0962 Imp Vol0.4519 Bid0 Gamma0.0225 Theoretical0.33 Ask0.65 Theta-0.0221 Intrinsic Value-11.56 Volume7 Vega0.0286 Time Value11.84 Open Interest102 Rho0.0044 Delta / Theta-4.3525 TBBB Put 70.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolTBBB\|20261120\|70.00P Delta-0.9831 Imp Vol0.3502 Bid10.5 Gamma0.0073 Theoretical11.57 Ask12.6 Theta-0.0026 Intrinsic Value11.56 Volume0 Vega0.0062 Time Value-11.56 Open Interest0 Rho-0.008 Delta / Theta384.1559

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

TBBB Comments

Write your thoughts about BBB Foods Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post 1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	5,779.73	-41.78	-0.72%
Nikkei 225	63,070.00	-1551.24	-2.40%
Shanghai	3,658.03	-55.00	-1.48%
US 500	7,673.4	-84.3	-1.09%
US Tech 100	29,255.9	-566.6	-1.90%
DAX	25,344.50	-300.54	-1.17%
Dollar Index	101.370	-0.233	-0.23%

Crude Oil WTI	99.46	+2.31	+2.38%
Brent Oil	112.15	+3.33	+3.06%
Natural Gas	2.766	-0.024	-0.86%
Gold	4,098.65	-51.35	-1.24%
Silver	55.958	-1.752	-3.04%
US Soybeans	1,246.00	+2.00	+0.16%
Copper	6.4163	-0.1632	-2.48%

Philippines 2Y	7.125	+0.072	+1.02%
Philippines 10Y	8.104	+0.049	+0.61%
Philippines 20Y	7.986	+0.021	+0.26%
U.S. 2Y	4.770	-0.053	-1.10%
U.S. 10Y	5.071	-0.078	-1.51%
U.S. 30Y	5.376	-0.061	-1.12%
Germany 10Y	3.3781	-0.0376	-1.10%

Alphabet C	330.95	-5.45	-1.62%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	82.29	-1.04	-1.25%
Booking	158.38	-5.54	-3.38%
Apple	343.99	+4.49	+1.32%
Alibaba ADR	104.41	-4.20	-3.87%
Tesla	386.47	+12.76	+3.41%

Recent Quotes

Name	Price	Chg.	Chg. %
TBBB	58.44	+1.07	+1.87%
QUE	0.050	0.000	0.00%
AMZN	29.88	-0.01	-0.03%
UNP	287.87	+0.26	+0.09%
STDN	12.73	+0.49	+4.00%

Market Movers

Name	Last	Chg. %	Vol.
"Mynt"	6.56	-0.46%	574.38M
Aboitiz Equity	40.100	+0.25%	3.79M
International Container	852.000	-0.93%	1.34M
BDO Unibank	116.10	-1.44%	1.31M
Manila Electric	440.00	-1.21%	424.57K
SM Investments	549.50	-0.09%	313.27K
PLDT	1,190.00	-0.83%	162.89K

Name	Last	Chg. %	Vol.
Pacifica	1.260	+18.87%	58.00K
NiHAO Mineral	0.590	+18.00%	403.00K
Alliance Select	0.550	+12.24%	970.00K
Del Monte Pacific Ltd	3.750	+10.29%	24.00K
ENEX Energy	3.490	+7.38%	24.00K
Prime Media Holdings	0.900	+7.14%	4.00K
Cebu Air Pref	30.00	+7.14%	134.70K

Name	Last	Chg. %	Vol.
Century Peak Holdings Corp	1.950	-10.55%	296.00K
F&J Prince A	2.570	-9.82%	2.00K
iPeople	6.740	-5.60%	6.50K
Lodestar Investment Holdings	0.4250	-5.56%	1.90M
Empire East Land	0.099	-4.81%	300.00K
ATN Holdings A	0.410	-4.65%	110.00K
Steniel Manufacturing	1.90	-4.52%	1.00K