Breaking News

BBB Foods Inc (TBBB)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

47.79 -1.41 -2.87%

03:59:59 - Closed. Currency in USD

After Hours

47.79

0.00

0.00%

7:34:07 - Real-time Data

Type: Equity

Market: United States

Volume: 1,594,395
Bid/Ask: 0.00 / 0.00
Day's Range: 47.61 - 50.20

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

Aug 14, 2026 20:36 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	29.6	32.3	0	17.50	0	0%	0	0.25	0
TBBB Call 17.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTBBB\|20260821\|17.50C Delta0.9632 Imp Vol5.0396 Bid29.6 Gamma0.0024 Theoretical30.95 Ask32.3 Theta-0.1932 Intrinsic Value30.29 Volume0 Vega0.0053 Time Value-30.29 Open Interest0 Rho0.0029 Delta / Theta-4.9858 TBBB Put 17.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTBBB\|20260821\|17.50P Delta-0.0125 Imp Vol3.6507 Bid0 Gamma0.0013 Theoretical0.12 Ask0.25 Theta-0.0558 Intrinsic Value-30.29 Volume0 Vega0.0021 Time Value30.29 Open Interest0 Rho-0.0001 Delta / Theta0.2241
0	0%	26.9	29.8	0	20.00	0	0%	0	0.05	0
TBBB Call 20.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTBBB\|20260821\|20.00C Delta0.9618 Imp Vol4.2621 Bid26.9 Gamma0.0029 Theoretical28.35 Ask29.8 Theta-0.1689 Intrinsic Value27.79 Volume0 Vega0.0055 Time Value-27.79 Open Interest0 Rho0.0034 Delta / Theta-5.6933 TBBB Put 20.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTBBB\|20260821\|20.00P Delta-0.0042 Imp Vol2.564 Bid0 Gamma0.0007 Theoretical0.03 Ask0.05 Theta-0.0151 Intrinsic Value-27.79 Volume0 Vega0.0008 Time Value27.79 Open Interest0 Rho0 Delta / Theta0.2806
0	0%	24.2	27.3	0	22.50	0	0%	0	2.15	0
TBBB Call 22.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTBBB\|20260821\|22.50C Delta0.9615 Imp Vol3.5801 Bid24.2 Gamma0.0035 Theoretical25.75 Ask27.3 Theta-0.1433 Intrinsic Value25.29 Volume0 Vega0.0055 Time Value-25.29 Open Interest0 Rho0.0039 Delta / Theta-6.7096 TBBB Put 22.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTBBB\|20260821\|22.50P Delta-0.0637 Imp Vol4.4853 Bid0 Gamma0.0042 Theoretical1.08 Ask2.15 Theta-0.2643 Intrinsic Value-25.29 Volume0 Vega0.0083 Time Value25.29 Open Interest1 Rho-0.0007 Delta / Theta0.241
					47.79	Price @ Aug 14, 2026 20:36 GMT
0.4	-52.94%	0.1	0.25	2	50.00	2.04	0%	2.1	2.65	0
TBBB Call 50.00 Exp: Aug 21, 2026 Last: 0.4 Chg.: -52.94% SymbolTBBB\|20260821\|50.00C Delta0.1611 Imp Vol0.3176 Bid0.1 Gamma0.1163 Theoretical0.18 Ask0.25 Theta-0.0374 Intrinsic Value-2.21 Volume2 Vega0.0162 Time Value2.61 Open Interest676 Rho0.0014 Delta / Theta-4.3021 TBBB Put 50.00 Exp: Aug 21, 2026 Last: 2.04 Chg.: 0% SymbolTBBB\|20260821\|50.00P Delta-0.8345 Imp Vol0.3282 Bid2.1 Gamma0.122 Theoretical2.38 Ask2.65 Theta-0.0356 Intrinsic Value2.21 Volume0 Vega0.0164 Time Value-0.17 Open Interest1 Rho-0.0056 Delta / Theta23.463
0.15	0%	0	1.05	0	55.00	0	0%	5.5	7.5	0
TBBB Call 55.00 Exp: Aug 21, 2026 Last: 0.15 Chg.: 0% SymbolTBBB\|20260821\|55.00C Delta0.1643 Imp Vol0.9672 Bid0 Gamma0.0387 Theoretical0.53 Ask1.05 Theta-0.1139 Intrinsic Value-7.21 Volume0 Vega0.0164 Time Value7.36 Open Interest1 Rho0.0014 Delta / Theta-1.4422 TBBB Put 55.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTBBB\|20260821\|55.00P Delta-0.9828 Imp Vol0.4962 Bid5.5 Gamma0.0135 Theoretical7.22 Ask7.5 Theta-0.008 Intrinsic Value7.21 Volume0 Vega0.0027 Time Value-7.21 Open Interest0 Rho-0.0032 Delta / Theta122.6414
0	0%	0	2.15	0	60.00	0	0%	10.5	12.6	0
TBBB Call 60.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTBBB\|20260821\|60.00C Delta0.1944 Imp Vol1.6754 Bid0 Gamma0.0248 Theoretical1.08 Ask2.15 Theta-0.2188 Intrinsic Value-12.21 Volume0 Vega0.0182 Time Value12.21 Open Interest0 Rho0.0016 Delta / Theta-0.8886 TBBB Put 60.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTBBB\|20260821\|60.00P Delta-0.9878 Imp Vol0.7468 Bid10.5 Gamma0.0067 Theoretical12.22 Ask12.6 Theta-0.0091 Intrinsic Value12.21 Volume0 Vega0.002 Time Value-12.21 Open Interest0 Rho-0.0033 Delta / Theta108.0071

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:

Replace the attached chart with a new chart ?

Replace Cancel

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

Replace the attached chart with a new chart ?

Replace Cancel

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	6,297.30	+9.05	+0.14%
Nikkei 225	68,713.80	+405.21	+0.59%
Shanghai	3,927.18	+0.21	+0.01%
US 500	7,781.4	-17.8	-0.23%
US Tech 100	30,046.9	-37.6	-0.12%
DAX	26,440.31	+140.57	+0.53%
Dollar Index	99.54	-0.32	-0.32%

Crude Oil WTI	82.40	+1.15	+1.42%
Brent Oil	88.60	+1.53	+1.76%
Natural Gas	2.715	-0.012	-0.44%
Gold	4,432.00	+11.60	+0.26%
Silver	64.830	-0.170	-0.26%
US Soybeans	1,191.25	+9.00	+0.76%
Copper	6.6100	0.0000	-0.02%

Philippines 2Y	6.363	-0.062	-0.96%
Philippines 10Y	7.335	+0.048	+0.66%
Philippines 20Y	7.376	-0.049	-0.66%
U.S. 2Y	4.171	+0.031	+0.75%
U.S. 10Y	4.696	+0.055	+1.19%
U.S. 30Y	5.266	+0.053	+1.02%
Germany 10Y	3.1988	+0.0598	+1.91%

Alphabet C	343.54	-0.40	-0.12%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	79.73	-0.50	-0.62%
Booking	212.06	-1.28	-0.60%
Apple	305.93	+0.67	+0.22%
Alibaba ADR	123.81	+1.65	+1.35%
Tesla	342.27	+2.31	+0.68%

Recent Quotes

Name	Price	Chg.	Chg. %
TBBB	47.79	-1.41	-2.87%
CEKG	10.60	-0.12	-1.12%
MOAC/USD	0.0759	+0.0033	+4.55%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.600	+4.14%	24.79M
First Gen	30.70	+9.64%	16.54M
SM Prime	18.280	+0.44%	13.76M
MREIT	13.62	-0.87%	10.69M
Manila Water	34.800	+4.19%	5.62M
International Container	982.000	+1.76%	475.86K
PLDT	1,170.00	-4.49%	417.21K

Name	Last	Chg. %	Vol.
Swift Foods	0.067	+31.37%	9.40M
Ionics	1.930	+31.29%	32.69M
Xurpas	0.221	+22.10%	6.00M
Cirtek	1.37	+17.09%	23.41M
Jackstones	2.050	+15.82%	9.00K
Bloomberry Resorts	2.380	+14.98%	50.84M
Prime Media	1.070	+11.46%	122.00K

Name	Last	Chg. %	Vol.
Cityland Development	0.550	-12.70%	253.00K
Manila Bulletin	0.176	-11.56%	80.00K
Geograce Resources	0.096	-11.11%	5.14M
Anglo Philippine	1.010	-7.34%	3.90M
Oriental Petrol	0.0130	-7.14%	16.10M
Pilipinas Shell Petroleum	8.400	-6.67%	1.56M
Macay	5.700	-6.56%	2.50K