Options Chain for TIM S A SPONSORED ADR (TIMB) - $24.08 as of 1/30/2026 2:10:00 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 19.10 | 23.50 | 21.30 | % | 8.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 1:58:51 PM EST | |||
| 5.00 | 16.50 | 21.00 | 18.75 | % | 3.75 | 0 | 0 | 9.62 | 1.00 | 0.00 | 0.00 | 1/30/2026 1:58:51 PM EST | |||
| 7.50 | 14.00 | 18.50 | 16.25 | % | 2.17 | 0 | 0 | 6.86 | 1.00 | 0.00 | 0.00 | 1/30/2026 1:58:51 PM EST | |||
| 10.00 | 11.50 | 16.00 | 13.75 | % | 1.38 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 1/30/2026 1:58:51 PM EST | |||
| 12.50 | 9.00 | 13.50 | 11.25 | % | 0.90 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 1/30/2026 1:58:51 PM EST | |||
| 15.00 | 6.50 | 11.00 | 8.75 | 5.20 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.33 | 0.99 | 0.00 | 0.00 | 12/26/2025 | 1/30/2026 1:58:51 PM EST |
| 17.50 | 4.10 | 8.50 | 6.30 | 3.62 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.62 | 0.96 | 0.02 | -0.01 | 1/14/2026 | 1/30/2026 1:58:51 PM EST |
| 20.00 | 3.20 | 6.00 | 4.60 | 4.00 | 0.00 | 0.00% | 0.23 | 0 | 30 | 1.98 | 0.86 | 0.06 | -0.02 | 1/29/2026 | 1/30/2026 1:58:51 PM EST |
| 22.50 | 0.00 | 3.10 | 1.55 | 1.80 | 0.00 | 0.00% | 0.07 | 0 | 36 | 1.20 | 0.64 | 0.10 | -0.03 | 1/29/2026 | 1/30/2026 1:58:51 PM EST |
| 25.00 | 0.00 | 1.75 | 0.88 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 21 | 1.07 | 0.37 | 0.10 | -0.03 | 1/20/2026 | 1/30/2026 1:58:51 PM EST |
| 30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 3.07 | 0.07 | 0.03 | -0.01 | 1/30/2026 1:58:51 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.55 | 0.01 | 0.01 | 0.00 | 1/30/2026 1:58:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 4.40 | 2.20 | % | 0.88 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 1:58:51 PM EST | |||
| 5.00 | 0.00 | 4.40 | 2.20 | % | 0.44 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 1:58:51 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 1/30/2026 1:58:51 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 1/30/2026 1:58:51 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 1/30/2026 1:58:51 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.91 | -0.01 | 0.00 | 0.00 | 1/30/2026 1:58:51 PM EST | |||
| 17.50 | 0.00 | 1.75 | 0.88 | 0.67 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.09 | -0.04 | 0.02 | -0.01 | 1/22/2026 | 1/30/2026 1:58:51 PM EST |
| 20.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.12 | 0 | 2 | 3.14 | -0.14 | 0.06 | -0.02 | 1/22/2026 | 1/30/2026 1:58:51 PM EST |
| 22.50 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 0.99 | -0.36 | 0.10 | -0.03 | 1/30/2026 1:58:51 PM EST | |||
| 25.00 | 1.00 | 4.30 | 2.65 | % | 0.11 | 0 | 0 | 1.50 | -0.63 | 0.10 | -0.03 | 1/30/2026 1:58:51 PM EST | |||
| 30.00 | 4.50 | 9.00 | 6.75 | 6.10 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.95 | -0.93 | 0.03 | -0.01 | 1/28/2026 | 1/30/2026 1:58:51 PM EST |
| 35.00 | 9.50 | 14.00 | 11.75 | % | 0.34 | 0 | 0 | 2.41 | -0.99 | 0.01 | 0.00 | 1/30/2026 1:58:51 PM EST |