Breaking News

BBB Foods Inc (TBBB)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

49.77 +0.09 +0.18%

03:59:59 - Closed. Currency in USD

After Hours

49.77

0.00

0.00%

7:30:08 - Real-time Data

Type: Equity

Market: United States

Volume: 192,105
Bid/Ask: 0.00 / 0.00
Day's Range: 49.33 - 50.21

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 04, 2026 20:36 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	25.6	28.5	0	22.50	0	0%	0	0.25	0
TBBB Call 22.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolTBBB\|20260918\|22.50C Delta0.9991 Imp Vol1.3645 Bid25.6 Gamma0.0002 Theoretical27.32 Ask28.5 Theta-0.0037 Intrinsic Value27.27 Volume0 Vega0.0003 Time Value-27.27 Open Interest0 Rho0.0086 Delta / Theta-267.4154 TBBB Put 22.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolTBBB\|20260918\|22.50P Delta-0.0152 Imp Vol2.0688 Bid0 Gamma0.0019 Theoretical0.13 Ask0.25 Theta-0.0275 Intrinsic Value-27.27 Volume0 Vega0.0037 Time Value27.27 Open Interest0 Rho-0.0003 Delta / Theta0.5521
0	0%	23.1	26.2	0	25.00	0	0%	0	0.25	0
TBBB Call 25.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolTBBB\|20260918\|25.00C Delta0.9999 Imp Vol0.966 Bid23.1 Gamma0 Theoretical24.82 Ask26.2 Theta-0.0026 Intrinsic Value24.77 Volume0 Vega0 Time Value-24.77 Open Interest0 Rho0.0096 Delta / Theta-383.8418 TBBB Put 25.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolTBBB\|20260918\|25.00P Delta-0.0172 Imp Vol1.8201 Bid0 Gamma0.0024 Theoretical0.12 Ask0.25 Theta-0.027 Intrinsic Value-24.77 Volume0 Vega0.0042 Time Value24.77 Open Interest0 Rho-0.0004 Delta / Theta0.6396
0	0%	18.3	20.7	0	30.00	0	0%	0	0.25	0
TBBB Call 30.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolTBBB\|20260918\|30.00C Delta0.9987 Imp Vol0.8847 Bid18.3 Gamma0.0005 Theoretical19.83 Ask20.7 Theta-0.0043 Intrinsic Value19.77 Volume0 Vega0.0004 Time Value-19.77 Open Interest0 Rho0.0115 Delta / Theta-233.8382 TBBB Put 30.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolTBBB\|20260918\|30.00P Delta-0.0225 Imp Vol1.3875 Bid0 Gamma0.004 Theoretical0.13 Ask0.25 Theta-0.0257 Intrinsic Value-19.77 Volume0 Vega0.0052 Time Value19.77 Open Interest0 Rho-0.0004 Delta / Theta0.8744
					49.77	Price @ Sep 04, 2026 20:36 GMT
1.1	-9.84%	1.1	1.3	2	50.00	1.48	0%	1.25	1.45	0
TBBB Call 50.00 Exp: Sep 18, 2026 Last: 1.1 Chg.: -9.84% SymbolTBBB\|20260918\|50.00C Delta0.4945 Imp Vol0.3265 Bid1.1 Gamma0.1253 Theoretical1.2 Ask1.3 Theta-0.0477 Intrinsic Value-0.23 Volume2 Vega0.0389 Time Value1.33 Open Interest201 Rho0.009 Delta / Theta-10.3735 TBBB Put 50.00 Exp: Sep 18, 2026 Last: 1.48 Chg.: 0% SymbolTBBB\|20260918\|50.00P Delta-0.5076 Imp Vol0.3263 Bid1.25 Gamma0.1259 Theoretical1.35 Ask1.45 Theta-0.0431 Intrinsic Value0.23 Volume0 Vega0.0389 Time Value1.25 Open Interest260 Rho-0.0086 Delta / Theta11.789
0.1	0%	0	0.2	26	55.00	0	0%	4.6	6.2	0
TBBB Call 55.00 Exp: Sep 18, 2026 Last: 0.1 Chg.: 0% SymbolTBBB\|20260918\|55.00C Delta0.071 Imp Vol0.3341 Bid0 Gamma0.0416 Theoretical0.1 Ask0.2 Theta-0.0161 Intrinsic Value-5.23 Volume26 Vega0.0132 Time Value5.33 Open Interest496 Rho0.0013 Delta / Theta-4.4002 TBBB Put 55.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolTBBB\|20260918\|55.00P Delta-0.8828 Imp Vol0.418 Bid4.6 Gamma0.0493 Theoretical5.4 Ask6.2 Theta-0.0255 Intrinsic Value5.23 Volume0 Vega0.0191 Time Value-5.23 Open Interest6 Rho-0.0114 Delta / Theta34.6412
0	0%	0	1	0	60.00	0	0%	9.6	11.5	0
TBBB Call 60.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolTBBB\|20260918\|60.00C Delta0.1353 Imp Vol0.8015 Bid0 Gamma0.0278 Theoretical0.5 Ask1 Theta-0.0613 Intrinsic Value-10.23 Volume0 Vega0.0212 Time Value10.23 Open Interest3 Rho0.0024 Delta / Theta-2.2067 TBBB Put 60.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolTBBB\|20260918\|60.00P Delta-0.8855 Imp Vol0.75 Bid9.6 Gamma0.0268 Theoretical10.55 Ask11.5 Theta-0.0469 Intrinsic Value10.23 Volume0 Vega0.0188 Time Value-10.23 Open Interest0 Rho-0.0136 Delta / Theta18.8961

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	6,090.60	+21.18	+0.35%
Nikkei 225	65,020.94	+806.46	+1.26%
Shanghai	3,930.12	-11.97	-0.30%
US 500	7,706.9	-40.7	-0.53%
US Tech 100	29,480.3	-2.0	-0.01%
DAX	26,046.40	+43.08	+0.17%
Dollar Index	99.130	+0.250	+0.25%

Crude Oil WTI	91.22	-0.08	-0.09%
Brent Oil	95.85	+0.33	+0.35%
Natural Gas	2.940	+0.030	+0.89%
Gold	4,477.20	-62.70	-1.38%
Silver	66.820	-0.880	-1.31%
US Soybeans	1,310.25	-6.00	-0.46%
Copper	6.6700	0.0000	0.05%

Philippines 2Y	6.384	+0.018	+0.28%
Philippines 10Y	7.269	-0.057	-0.78%
Philippines 20Y	7.394	-0.176	-2.32%
U.S. 2Y	4.379	+0.045	+1.04%
U.S. 10Y	4.784	+0.022	+0.46%
U.S. 30Y	5.246	+0.003	+0.06%
Germany 10Y	3.3376	-0.0124	-0.37%

Alphabet C	335.31	-3.77	-1.11%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	80.35	+0.13	+0.16%
Booking	193.29	-1.84	-0.94%
Apple	319.97	-8.24	-2.51%
Alibaba ADR	113.24	+1.43	+1.28%
Tesla	354.08	-22.29	-5.92%

Recent Quotes

Name	Price	Chg.	Chg. %
TBBB	49.77	+0.09	+0.18%
AMZN	29.54	-0.01	-0.03%
RNST	41.40	+0.20	+0.49%
603019	82.69	-1.66	-1.97%
KIDK	156.000	+33.000	+26.83%

Market Movers

Name	Last	Chg. %	Vol.
Apex Mining	17.2000	+0.12%	13.00M
Ayala Land	15.280	+1.87%	8.80M
Philex Mining	11.440	-0.52%	8.50M
Metropolitan Bank	65.85	0.00%	2.44M
BDO Unibank	120.90	+0.50%	1.30M
International Container	934.500	+0.43%	471.05K
SM Investments	562.00	+1.26%	269.98K

Name	Last	Chg. %	Vol.
IPM	2.170	+32.32%	6.00K
Mabuhay	0.105	+23.53%	170.00K
F&J Prince	2.710	+12.45%	31.00K
Oriental Peninsula	0.6200	+10.71%	5.88M
Island Information and Tech	0.1350	+10.66%	16.85M
Lorenzo Shipping	0.690	+9.52%	10.00K
CTS Global Equity	0.37	+9.09%	1.11M

Name	Last	Chg. %	Vol.
LBC Express	7.010	-10.70%	0.40K
Jackstones	1.610	-10.56%	79.00K
Prime Media	1.140	-10.24%	51.00K
Wellex Industries	0.280	-9.68%	30.00K
Xurpas	0.205	-6.82%	30.00K
Discovery World	1.000	-5.66%	1.00K
Axelum Res	2.91	-5.21%	1.02M