Breaking News

BBB Foods Inc (TBBB)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

52.64 +0.24 +0.46%

03:59:59 - Closed. Currency in USD

After Hours

52.64

0.00

0.00%

4:45:52 - Real-time Data

Type: Equity

Market: United States

Volume: 493,043
Bid/Ask: 0.00 / 0.00
Day's Range: 51.76 - 53.07

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

Sep 30, 2026 20:36 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	26.2	29.1	0	25.00	0	0%	0	0.25	0
TBBB Call 25.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolTBBB\|20261016\|25.00C Delta0.9983 Imp Vol1.2743 Bid26.2 Gamma0.0004 Theoretical27.69 Ask29.1 Theta-0.005 Intrinsic Value27.64 Volume0 Vega0.0006 Time Value-27.64 Open Interest0 Rho0.0109 Delta / Theta-197.8407 TBBB Put 25.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolTBBB\|20261016\|25.00P Delta-0.0154 Imp Vol1.8099 Bid0 Gamma0.0019 Theoretical0.13 Ask0.25 Theta-0.0241 Intrinsic Value-27.64 Volume0 Vega0.0043 Time Value27.64 Open Interest0 Rho-0.0004 Delta / Theta0.6404
0	0%	21.2	24	0	30.00	0	0%	0	0.25	0
TBBB Call 30.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolTBBB\|20261016\|30.00C Delta0.9974 Imp Vol0.9988 Bid21.2 Gamma0.0007 Theoretical22.7 Ask24 Theta-0.0059 Intrinsic Value22.64 Volume0 Vega0.0009 Time Value-22.64 Open Interest0 Rho0.0131 Delta / Theta-169.2027 TBBB Put 30.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolTBBB\|20261016\|30.00P Delta-0.0198 Imp Vol1.4094 Bid0 Gamma0.0031 Theoretical0.12 Ask0.25 Theta-0.0232 Intrinsic Value-22.64 Volume0 Vega0.0053 Time Value22.64 Open Interest0 Rho-0.0005 Delta / Theta0.8536
0	0%	16.6	18.7	0	35.00	0	0%	0	0.25	0
TBBB Call 35.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolTBBB\|20261016\|35.00C Delta0.9998 Imp Vol0.5676 Bid16.6 Gamma0.0001 Theoretical17.7 Ask18.7 Theta-0.0039 Intrinsic Value17.64 Volume0 Vega0.0001 Time Value-17.64 Open Interest0 Rho0.0153 Delta / Theta-257.0108 TBBB Put 35.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolTBBB\|20261016\|35.00P Delta-0.0258 Imp Vol1.067 Bid0 Gamma0.0051 Theoretical0.13 Ask0.25 Theta-0.0219 Intrinsic Value-17.64 Volume0 Vega0.0066 Time Value17.64 Open Interest0 Rho-0.0006 Delta / Theta1.178
					52.64	Price @ Sep 30, 2026 20:36 GMT
0.7	14.75%	0.65	0.8	317	55.00	3.1	0%	2.7	3	0
TBBB Call 55.00 Exp: Oct 16, 2026 Last: 0.7 Chg.: 14.75% SymbolTBBB\|20261016\|55.00C Delta0.3003 Imp Vol0.3588 Bid0.65 Gamma0.088 Theoretical0.73 Ask0.8 Theta-0.0446 Intrinsic Value-2.36 Volume317 Vega0.0383 Time Value3.06 Open Interest1,185 Rho0.0066 Delta / Theta-6.7339 TBBB Put 55.00 Exp: Oct 16, 2026 Last: 3.1 Chg.: 0% SymbolTBBB\|20261016\|55.00P Delta-0.7315 Imp Vol0.3172 Bid2.7 Gamma0.0956 Theoretical2.85 Ask3 Theta-0.0327 Intrinsic Value2.36 Volume0 Vega0.0362 Time Value0.74 Open Interest16 Rho-0.0134 Delta / Theta22.4036
0	0%	0	0.25	0	60.00	0	0%	6.2	9	0
TBBB Call 60.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolTBBB\|20261016\|60.00C Delta0.0667 Imp Vol0.4 Bid0 Gamma0.0293 Theoretical0.13 Ask0.25 Theta-0.0182 Intrinsic Value-7.36 Volume0 Vega0.0143 Time Value7.36 Open Interest30 Rho0.0015 Delta / Theta-3.6689 TBBB Put 60.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolTBBB\|20261016\|60.00P Delta-0.8859 Imp Vol0.5025 Bid6.2 Gamma0.0356 Theoretical7.6 Ask9 Theta-0.0297 Intrinsic Value7.36 Volume0 Vega0.0211 Time Value-7.36 Open Interest0 Rho-0.0142 Delta / Theta29.8172
0	0%	0	1.15	0	65.00	0	0%	11.3	13.6	0
TBBB Call 65.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolTBBB\|20261016\|65.00C Delta0.1335 Imp Vol0.8347 Bid0 Gamma0.0234 Theoretical0.58 Ask1.15 Theta-0.0626 Intrinsic Value-12.36 Volume0 Vega0.0238 Time Value12.36 Open Interest2 Rho0.0028 Delta / Theta-2.1318 TBBB Put 65.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolTBBB\|20261016\|65.00P Delta-0.9503 Imp Vol0.6066 Bid11.3 Gamma0.0159 Theoretical12.45 Ask13.6 Theta-0.0181 Intrinsic Value12.36 Volume0 Vega0.0111 Time Value-12.36 Open Interest0 Rho-0.0122 Delta / Theta52.4128

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	5,679.48	-58.92	-1.03%
Nikkei 225	66,753.72	+1272.45	+1.94%
Shanghai	3,842.19	+11.74	+0.31%
US 500	7,663.1	-8.1	-0.11%
US Tech 100	30,452.0	+112.7	+0.37%
DAX	25,199.19	-200.02	-0.79%
Dollar Index	101.220	+0.030	+0.03%

Crude Oil WTI	90.34	+0.96	+1.07%
Brent Oil	97.91	-0.08	-0.08%
Natural Gas	3.01	0.00	0.03%
Gold	4,189.10	+9.40	+0.22%
Silver	60.748	+0.178	+0.29%
US Soybeans	1,294.00	+1.00	+0.08%
Copper	6.6403	+0.0367	+0.56%

Philippines 2Y	6.686	-0.048	-0.71%
Philippines 10Y	7.682	+0.037	+0.48%
Philippines 20Y	7.663	+0.015	+0.20%
U.S. 2Y	4.893	+0.004	+0.08%
U.S. 10Y	5.290	+0.030	+0.57%
U.S. 30Y	5.631	+0.037	+0.66%
Germany 10Y	3.5787	-0.0356	-0.98%

Alphabet C	340.74	+3.42	+1.01%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	73.47	-0.82	-1.10%
Booking	162.91	+0.57	+0.35%
Apple	333.02	+3.62	+1.10%
Alibaba ADR	107.54	-0.20	-0.19%
Tesla	354.53	+1.69	+0.48%

Recent Quotes

	Name	Price	Chg.	Chg. %
	TBBB	52.64	+0.24	+0.46%

Market Movers

Name	Last	Chg. %	Vol.
PNB Holdings Corporation	1.20	0.00%	252.08M
Aboitiz Equity	38.000	+0.26%	6.46M
BDO Unibank	113.00	-0.88%	5.28M
Metropolitan Bank	61.00	-1.61%	4.83M
International Container	891.000	-1.98%	2.51M
SM Investments	499.80	+0.04%	1.28M
Ayala	500.00	+2.04%	1.06M

Name	Last	Chg. %	Vol.
LBC Express	11.720	+23.89%	2.13M
F&J Prince A	2.900	+11.54%	3.00K
Global-Estate Resorts	0.690	+9.52%	919.00K
Alliance Select	0.475	+9.20%	5.02M
Atok Big Wedge	2.120	+8.72%	21.00K
Philippine Racing Club	5.400	+7.78%	7.20K
Seafront Resources	2.380	+7.69%	10.00K

Name	Last	Chg. %	Vol.
Asiabest Group A	42.600	-29.99%	545.27K
Manila Bulletin	0.144	-20.44%	130.00K
Roxas	2.600	-18.50%	520.00K
Omico	0.1020	-15.70%	1.75M
Manila Mining B	0.0083	-10.75%	1.00M
Global Ferronickel	1.720	-8.51%	2.74M
Oriental Petroleum Minerals A	0.0140	-6.67%	52.50M