Options Chain for TIM S A SPONSORED ADR (TIMB) - $14.09 as of 11/20/2024 8:47:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.40 | 13.80 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 11/14/2024 4:00:05 PM EST | |||
| 5.00 | 6.90 | 11.30 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/14/2024 4:00:05 PM EST | |||
| 7.50 | 4.40 | 8.80 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/14/2024 4:00:05 PM EST | |||
| 10.00 | 3.20 | 5.60 | % | 0 | 0 | 0.64 | 0.99 | 0.01 | 0.00 | 11/14/2024 4:00:05 PM EST | |||
| 12.50 | 0.00 | 4.00 | % | 0 | 0 | 1.98 | 0.86 | 0.11 | -0.01 | 11/14/2024 4:00:05 PM EST | |||
| 15.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 288 | 0.40 | 0.39 | 0.20 | -0.01 | 11/15/2024 | 11/14/2024 4:00:05 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.07 | 0.08 | 0.00 | 11/14/2024 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.01 | 0.01 | 0.00 | 11/14/2024 4:00:05 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/14/2024 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/14/2024 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/14/2024 4:00:05 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 | 0.75 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 11/14/2024 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 11/14/2024 4:00:05 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/14/2024 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | -0.01 | 0.01 | 0.00 | 11/14/2024 4:00:05 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.53 | -0.14 | 0.11 | -0.01 | 11/1/2024 | 11/14/2024 4:00:05 PM EST |
| 15.00 | 0.00 | 2.10 | % | 0 | 0 | 1.32 | -0.61 | 0.20 | -0.01 | 11/14/2024 4:00:05 PM EST | |||
| 17.50 | 2.40 | 5.70 | % | 0 | 0 | 0.57 | -0.93 | 0.08 | 0.00 | 11/14/2024 4:00:05 PM EST | |||
| 20.00 | 4.90 | 6.90 | % | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 11/14/2024 4:00:05 PM EST | |||
| 22.50 | 7.30 | 9.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/14/2024 4:00:05 PM EST | |||
| 25.00 | 8.70 | 12.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/14/2024 4:00:05 PM EST | |||
| 30.00 | 13.90 | 17.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/14/2024 4:00:05 PM EST |