Options Chain for TIM S A SPONSORED ADR (TIMB) - $17.99 as of 7/25/2025 8:52:09 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 | 14.40 | 18.00 | 16.20 | % | 6.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 5.00 | 10.60 | 15.50 | 13.05 | % | 2.61 | 0 | 0 | 8.58 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 7.50 | 9.40 | 13.00 | 11.20 | % | 1.49 | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 10.00 | 7.10 | 9.30 | 8.20 | 3.20 | 0.00 | 0.00% | 0.82 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 7/25/2025 3:59:59 PM EST |
| 12.50 | 4.70 | 6.20 | 5.45 | 4.35 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 7/25/2025 3:59:59 PM EST |
| 15.00 | 2.90 | 3.20 | 3.05 | 4.06 | 0.00 | 0.00% | 0.20 | 0 | 19 | 0.55 | 0.96 | 0.04 | 0.00 | 7/11/2025 | 7/25/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 2.40 | 1.20 | 1.15 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.56 | 0.63 | 0.20 | -0.02 | 5/21/2025 | 7/25/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.70 | 0.16 | 0.14 | -0.01 | 6/30/2025 | 7/25/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.19 | 0.01 | 0.02 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 3:59:59 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 333 | 1.20 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 7/25/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 254 | 0.66 | -0.04 | 0.04 | 0.00 | 4/9/2025 | 7/25/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 1.12 | -0.37 | 0.20 | -0.02 | 7/25/2025 3:59:59 PM EST | |||
| 20.00 | 1.10 | 3.00 | 2.05 | 1.73 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.06 | -0.84 | 0.14 | -0.01 | 7/17/2025 | 7/25/2025 3:59:59 PM EST |
| 22.50 | 4.00 | 5.10 | 4.55 | % | 0.20 | 0 | 0 | 1.18 | -0.99 | 0.02 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 25.00 | 6.00 | 8.50 | 7.25 | % | 0.29 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 30.00 | 11.10 | 13.10 | 12.10 | % | 0.40 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST |