Options Chain for TIM S A SPONSORED ADR (TIMB) - $16.86 as of 4/26/2024 3:51:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.40 | 17.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 5.00 | 9.90 | 14.40 | % | 0 | 0 | 8.50 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 7.50 | 7.30 | 12.00 | % | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 10.00 | 4.90 | 9.50 | % | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 12.50 | 3.00 | 6.50 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 15.00 | 0.55 | 2.75 | 2.50 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.95 | 0.11 | 0.00 | 4/16/2024 | 4/26/2024 3:59:37 PM EST |
| 17.50 | 0.05 | 0.55 | 0.36 | 0.00 | 0.00% | 0 | 36 | 0.32 | 0.39 | 0.26 | -0.01 | 4/22/2024 | 4/26/2024 3:59:37 PM EST |
| 20.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 42 | 0.52 | 0.04 | 0.05 | 0.00 | 4/5/2024 | 4/26/2024 3:59:37 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 3 | 1.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 35.00 | 0.00 | 3.00 | % | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 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 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 12.50 | 0.00 | 0.90 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 1 | 0.82 | -0.05 | 0.11 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 17.50 | 0.60 | 1.20 | % | 0 | 0 | 0.37 | -0.61 | 0.26 | -0.01 | 4/26/2024 3:59:37 PM EST | |||
| 20.00 | 1.35 | 5.50 | 2.20 | 0.00 | 0.00% | 0 | 0 | 1.38 | -0.96 | 0.05 | 0.00 | 3/26/2024 | 4/26/2024 3:59:37 PM EST |
| 22.50 | 3.10 | 7.60 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 25.00 | 6.90 | 9.80 | 6.60 | 0.00 | 0.00% | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 2/7/2024 | 4/26/2024 3:59:37 PM EST |
| 30.00 | 12.10 | 15.40 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 35.00 | 15.60 | 20.50 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST |