Options Chain for COMPANHIA DE SANEAMENTO BASICO SPONSORED ADR (SBS) - $20.32 as of 5/13/2025 9:05:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.50 | 19.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 5.00 | 13.00 | 17.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 7.50 | 10.50 | 15.00 | 10.38 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 5/13/2025 4:00:00 PM EST |
| 10.00 | 8.00 | 12.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 12.50 | 5.50 | 10.00 | % | 0 | 0 | 8.76 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 15.00 | 4.80 | 7.10 | 5.00 | 0.00 | 0.00% | 0 | 40 | 5.47 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:00 PM EST |
| 17.50 | 1.45 | 3.20 | 2.10 | 0.00 | 0.00% | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 4:00:00 PM EST |
| 20.00 | 0.25 | 0.70 | 0.46 | -0.04 | -8.00% | 4 | 59 | 0.72 | 0.65 | 0.40 | -0.06 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 1.00 | 0.31 | -0.09 | -22.50% | 4 | 37 | 2.40 | 0.01 | 0.04 | 0.00 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 3.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 6.26 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 3.10 | % | 0 | 0 | 7.75 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 3.10 | % | 0 | 0 | 8.87 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 3.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 3.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 3.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 3.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 12.50 | 0.00 | 3.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 1.90 | % | 0 | 0 | 6.42 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 17.50 | 0.00 | 1.15 | 0.15 | 0.00 | 0.00% | 0 | 5 | 3.39 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.14 | -0.35 | 0.40 | -0.06 | 5/12/2025 | 5/13/2025 4:00:00 PM EST |
| 22.50 | 0.95 | 4.80 | 5.30 | 0.00 | 0.00% | 0 | 0 | 4.87 | -0.99 | 0.04 | 0.00 | 4/8/2025 | 5/13/2025 4:00:00 PM EST |
| 25.00 | 3.20 | 7.00 | % | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 30.00 | 8.90 | 12.00 | % | 0 | 0 | 6.77 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 35.00 | 13.20 | 17.00 | 17.30 | 0.00 | 0.00% | 0 | 0 | 7.87 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 5/13/2025 4:00:00 PM EST |