Options Chain for TIM S A SPONSORED ADR (TIMB) - $15.37 as of 4/18/2025 9:28:37 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.70 | 15.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 5.00 | 9.50 | 11.20 | % | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 7.50 | 7.10 | 8.60 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 10.00 | 5.20 | 6.40 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 12.50 | 2.65 | 3.20 | 0.60 | 0.00 | 0.00% | 0 | 0 | 0.79 | 0.97 | 0.04 | 0.00 | 1/3/2025 | 4/17/2025 3:59:57 PM EST |
| 15.00 | 0.65 | 0.85 | 0.80 | -0.10 | -11.12% | 1 | 39 | 0.30 | 0.64 | 0.29 | -0.01 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 1.00 | 0.12 | -0.08 | -40.00% | 3 | 15 | 0.51 | 0.09 | 0.12 | 0.00 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.70 | % | 0 | 0 | 1.17 | 0.00 | 0.01 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 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 | 6.55 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.85 | -0.03 | 0.04 | 0.00 | 4/8/2025 | 4/17/2025 3:59:57 PM EST |
| 15.00 | 0.25 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 147 | 0.30 | -0.36 | 0.29 | -0.01 | 4/15/2025 | 4/17/2025 3:59:57 PM EST |
| 17.50 | 1.30 | 4.10 | 3.30 | 0.00 | 0.00% | 0 | 6 | 1.26 | -0.91 | 0.12 | 0.00 | 11/7/2024 | 4/17/2025 3:59:57 PM EST |
| 20.00 | 3.90 | 5.30 | % | 0 | 0 | 1.33 | -1.00 | 0.01 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 22.50 | 6.50 | 8.40 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 25.00 | 9.00 | 11.00 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 30.00 | 14.00 | 16.00 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST |