Options Chain for TIM S A SPONSORED ADR (TIMB) - $21.31 as of 9/16/2025 1:32:36 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 | 17.80 | 20.00 | 18.90 | % | 7.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 12:58:53 PM EST | |||
| 5.00 | 15.30 | 17.10 | 16.20 | % | 3.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 12:58:53 PM EST | |||
| 7.50 | 12.80 | 14.60 | 13.70 | % | 1.83 | 0 | 0 | 9.76 | 1.00 | 0.00 | 0.00 | 9/16/2025 12:58:53 PM EST | |||
| 10.00 | 10.30 | 12.60 | 11.45 | % | 1.15 | 0 | 0 | 9.06 | 1.00 | 0.00 | 0.00 | 9/16/2025 12:58:53 PM EST | |||
| 12.50 | 8.20 | 9.70 | 8.95 | % | 0.72 | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 9/16/2025 12:58:53 PM EST | |||
| 15.00 | 5.70 | 7.20 | 6.45 | 5.43 | 0.00 | 0.00% | 0.43 | 0 | 1 | 4.38 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/16/2025 12:58:53 PM EST |
| 17.50 | 3.40 | 4.50 | 3.95 | % | 0.23 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 9/16/2025 12:58:53 PM EST | |||
| 20.00 | 1.10 | 2.85 | 1.98 | 1.05 | 0.00 | 0.00% | 0.10 | 0 | 54 | 2.67 | 0.85 | 0.15 | -0.06 | 9/12/2025 | 9/16/2025 12:58:53 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.54 | 0.26 | 0.22 | -0.08 | 8/25/2025 | 9/16/2025 12:58:53 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.40 | 0.01 | 0.03 | -0.01 | 9/16/2025 12:58:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 9/16/2025 12:58:53 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 9/16/2025 12:58:53 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 | 3.10 | 1.55 | % | 0.62 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 12:58:53 PM EST | |||
| 5.00 | 0.00 | 3.10 | 1.55 | % | 0.31 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 12:58:53 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 12:58:53 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 12:58:53 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.92 | 0.00 | 0.00 | 0.00 | 9/16/2025 12:58:53 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 9/16/2025 12:58:53 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 9/16/2025 12:58:53 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.41 | -0.15 | 0.15 | -0.06 | 9/16/2025 12:58:53 PM EST | |||
| 22.50 | 0.00 | 2.35 | 1.18 | % | 0.05 | 0 | 0 | 2.20 | -0.74 | 0.22 | -0.08 | 9/16/2025 12:58:53 PM EST | |||
| 25.00 | 3.10 | 4.10 | 3.60 | % | 0.14 | 0 | 0 | 2.11 | -0.99 | 0.03 | -0.01 | 9/16/2025 12:58:53 PM EST | |||
| 30.00 | 7.80 | 9.30 | 8.55 | % | 0.29 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 9/16/2025 12:58:53 PM EST | |||
| 35.00 | 12.40 | 14.80 | 13.60 | % | 0.39 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 9/16/2025 12:58:53 PM EST |