Options Chain for TIM S A SPONSORED ADR (TIMB) - $21.94 as of 6/5/2026 8:00:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 4.30 | 9.00 | 6.65 | 6.90 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.80 | 0.96 | 0.02 | -0.02 | 5/29/2026 | 6/5/2026 3:59:32 PM EST |
| 17.50 | 1.70 | 6.50 | 4.10 | % | 0.23 | 0 | 0 | 2.87 | 0.86 | 0.05 | -0.04 | 6/5/2026 3:59:32 PM EST | |||
| 20.00 | 0.05 | 5.00 | 2.53 | % | 0.13 | 0 | 0 | 2.70 | 0.68 | 0.08 | -0.06 | 6/5/2026 3:59:32 PM EST | |||
| 22.50 | 0.00 | 2.45 | 1.23 | 0.35 | % | 0.05 | 14 | 0 | 1.75 | 0.46 | 0.09 | -0.07 | 6/5/2026 | 6/5/2026 3:59:32 PM EST | |
| 25.00 | 0.00 | 0.95 | 0.48 | 1.99 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.30 | 0.27 | 0.07 | -0.06 | 5/18/2026 | 6/5/2026 3:59:32 PM EST |
| 30.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 2.71 | 0.07 | 0.03 | -0.02 | 6/5/2026 3:59:32 PM EST | |||
| 35.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 2.81 | 0.01 | 0.01 | -0.01 | 6/5/2026 3:59:32 PM EST | |||
| 40.00 | 0.00 | 4.00 | 2.00 | % | 0.05 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 2.79 | -0.04 | 0.02 | -0.02 | 6/5/2026 3:59:32 PM EST | |||
| 17.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.86 | -0.14 | 0.05 | -0.04 | 5/18/2026 | 6/5/2026 3:59:32 PM EST |
| 20.00 | 0.00 | 4.10 | 2.05 | % | 0.10 | 0 | 0 | 3.14 | -0.32 | 0.08 | -0.06 | 6/5/2026 3:59:32 PM EST | |||
| 22.50 | 0.00 | 4.80 | 2.40 | 0.74 | 0.00 | 0.00% | 0.11 | 0 | 20 | 2.63 | -0.54 | 0.09 | -0.07 | 6/2/2026 | 6/5/2026 3:59:32 PM EST |
| 25.00 | 1.70 | 5.50 | 3.60 | 3.40 | +0.20 | +6.25% | 0.14 | 1 | 14 | 2.03 | -0.73 | 0.07 | -0.06 | 6/5/2026 | 6/5/2026 3:59:32 PM EST |
| 30.00 | 6.00 | 10.80 | 8.40 | 8.32 | 0.00 | 0.00% | 0.28 | 0 | 9 | 2.96 | -0.93 | 0.03 | -0.02 | 5/13/2026 | 6/5/2026 3:59:32 PM EST |
| 35.00 | 11.00 | 15.80 | 13.40 | % | 0.38 | 0 | 0 | 3.43 | -0.99 | 0.01 | -0.01 | 6/5/2026 3:59:32 PM EST | |||
| 40.00 | 16.00 | 20.90 | 18.45 | % | 0.46 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:32 PM EST |