Options Chain for TIM S A SPONSORED ADR (TIMB) - $20.89 as of 7/27/2026 9:35:06 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 7.90 | 11.00 | 9.45 | % | 0.76 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 15.00 | 5.60 | 7.00 | 6.30 | % | 0.42 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 17.50 | 3.30 | 4.50 | 3.90 | % | 0.22 | 0 | 0 | 1.93 | 1.00 | 0.01 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 20.00 | 1.25 | 2.00 | 1.63 | 2.30 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.91 | 0.76 | 0.16 | -0.01 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 22.50 | 0.05 | 0.80 | 0.43 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.51 | 0.28 | 0.17 | -0.01 | 7/21/2026 | 7/24/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.10 | +200.00% | 0.00 | 100 | 112 | 0.51 | 0.04 | 0.05 | 0.00 | 7/27/2026 | 7/24/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.81 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 7/24/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.59 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/24/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.15 | 0.00 | 0.01 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 20.00 | 0.20 | 0.55 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 78 | 0.34 | -0.24 | 0.16 | -0.01 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 22.50 | 1.30 | 2.05 | 1.68 | 0.95 | 0.00 | 0.00% | 0.07 | 0 | 29 | 1.74 | -0.72 | 0.17 | -0.01 | 7/21/2026 | 7/24/2026 4:00:05 PM EST |
| 25.00 | 3.60 | 4.00 | 3.80 | 3.00 | 0.00 | 0.00% | 0.15 | 0 | 461 | 0.55 | -0.96 | 0.05 | 0.00 | 7/20/2026 | 7/24/2026 4:00:05 PM EST |
| 30.00 | 8.10 | 9.40 | 8.75 | 8.50 | 0.00 | 0.00% | 0.29 | 0 | 41 | 2.02 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 4:00:05 PM EST |
| 35.00 | 12.70 | 14.90 | 13.80 | 9.40 | 0.00 | 0.00% | 0.39 | 0 | 10 | 2.39 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 7/24/2026 4:00:05 PM EST |
| 40.00 | 17.70 | 19.90 | 18.80 | % | 0.47 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST |