# Quote for TIMB (TIM SA) > TIMB stock quote with implied and historical volatility, option volume and open interest, and the best option strategy candidates for TIMB. Quote as of Nov 9, 2026 (end of day). | Field | Value | |---|---| | Last | 18.44 | | Change | +0.31 | | Open | 18.24 | | Previous | 18.13 | | High | 18.50 | | Low | 18.09 | | Bid | - | | Ask | - | | Volume | 719,447 | | Trades | - | | Dividend | - | | Yield | - | | Ex-Div | - | | Split Date | - | | Impl Vol | 48.9% | | Hist Vol | 35.3% | | Opt Volume | 2 | | Open Int | 1,160 | ## Option strategies The best candidates for TIMB from each strategy screener. **Data is delayed** from Oct 19, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data. ### Covered Calls | Contract | Premium | Time Value | % of Stock | Months | IVol | |---|---|---|---|---|---| | [Nov 20 '26 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TIMB%20%20261120C00022500) | 0.50 | 0.50 | 2.68% | 0 | 0.75 | | [Nov 20 '26 17.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TIMB%20%20261120C00017500) | 2.00 | 0.83 | 4.45% | 0 | 0.62 | | [Nov 20 '26 20.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TIMB%20%20261120C00020000) | 0.55 | 0.55 | 2.95% | 0 | 0.48 | | [Feb 19 '27 20.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TIMB%20%20270219C00020000) | 1.10 | 1.10 | 5.89% | 3 | 0.37 | All candidates: [Covered Calls screener](https://www.optionistics.com/screener/covered-calls/TIMB.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/TIMB.md?op=covered) ### Straddles | Call | Put | Price | ITM | |---|---|---|---| | [Nov 20 '26 17.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TIMB%20%20261120C00017500) | [Nov 20 '26 17.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TIMB%20%20261120P00017500) | 2.65 | 1.17 | | [Nov 20 '26 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TIMB%20%20261120C00022500) | [Nov 20 '26 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TIMB%20%20261120P00022500) | 3.74 | 3.83 | | [Nov 20 '26 20.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TIMB%20%20261120C00020000) | [Nov 20 '26 20.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TIMB%20%20261120P00020000) | 2.45 | 1.33 | | [May 21 '27 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TIMB%20%20270521C00022500) | [May 21 '27 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TIMB%20%20270521P00022500) | 5.60 | 3.83 | All candidates: [Straddles screener](https://www.optionistics.com/screener/straddles/TIMB.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/TIMB.md?op=straddle) ### Bull Put Spreads | Short | Long | Credit | Width | |---|---|---|---| | [Feb 19 '27 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TIMB%20%20270219P00025000) | [Feb 19 '27 20.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TIMB%20%20270219P00020000) | 4.65 | 5.00 | | [May 21 '27 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TIMB%20%20270521P00022500) | [May 21 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TIMB%20%20270521P00015000) | 4.50 | 7.50 | | [May 21 '27 20.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TIMB%20%20270521P00020000) | [May 21 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TIMB%20%20270521P00015000) | 2.70 | 5.00 | | [Feb 19 '27 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TIMB%20%20270219P00025000) | [Feb 19 '27 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TIMB%20%20270219P00022500) | 6.32 | 2.50 | All candidates: [Bull Put Spreads screener](https://www.optionistics.com/screener/bull-put-spreads/TIMB.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/TIMB.md?op=bullput) ### Bear Call Spreads | Short | Long | Credit | Width | |---|---|---|---| | [Nov 20 '26 17.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TIMB%20%20261120C00017500) | [Nov 20 '26 20.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TIMB%20%20261120C00020000) | 1.45 | 2.50 | | [May 21 '27 17.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TIMB%20%20270521C00017500) | [May 21 '27 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TIMB%20%20270521C00022500) | 2.00 | 5.00 | | [Nov 20 '26 17.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TIMB%20%20261120C00017500) | [Nov 20 '26 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TIMB%20%20261120C00022500) | 1.50 | 5.00 | All candidates: [Bear Call Spreads screener](https://www.optionistics.com/screener/bear-call-spreads/TIMB.md) ### Bull Call Spreads | Short | Long | Debit | Width | |---|---|---|---| | [Nov 20 '26 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TIMB%20%20261120C00022500) | [Nov 20 '26 17.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TIMB%20%20261120C00017500) | -1.50 | 5.00 | | [Nov 20 '26 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TIMB%20%20261120C00025000) | [Nov 20 '26 17.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TIMB%20%20261120C00017500) | -1.80 | 7.50 | | [May 21 '27 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TIMB%20%20270521C00022500) | [May 21 '27 17.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TIMB%20%20270521C00017500) | -2.00 | 5.00 | | [May 21 '27 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TIMB%20%20270521C00025000) | [May 21 '27 17.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TIMB%20%20270521C00017500) | -2.35 | 7.50 | All candidates: [Bull Call Spreads screener](https://www.optionistics.com/screener/bull-call-spreads/TIMB.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/TIMB.md?op=bullcall) ### Bear Put Spreads | Short | Long | Debit | Width | |---|---|---|---| | [Feb 19 '27 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TIMB%20%20270219P00012500) | [Feb 19 '27 20.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TIMB%20%20270219P00020000) | -1.60 | 7.50 | | [Feb 19 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TIMB%20%20270219P00015000) | [Feb 19 '27 20.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TIMB%20%20270219P00020000) | -1.30 | 5.00 | | [Nov 20 '26 17.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TIMB%20%20261120P00017500) | [Nov 20 '26 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TIMB%20%20261120P00022500) | -2.59 | 5.00 | | [Feb 19 '27 17.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TIMB%20%20270219P00017500) | [Feb 19 '27 20.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TIMB%20%20270219P00020000) | -0.57 | 2.50 | All candidates: [Bear Put Spreads screener](https://www.optionistics.com/screener/bear-put-spreads/TIMB.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/TIMB.md?op=bearput) ### Calendar Call Spreads | Short | Long | Debit | Months | |---|---|---|---| | [Nov 20 '26 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TIMB%20%20261120C00022500) | [May 21 '27 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TIMB%20%20270521C00022500) | -0.10 | 6 | | [Nov 20 '26 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TIMB%20%20261120C00022500) | [Feb 19 '27 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TIMB%20%20270219C00022500) | 0.05 | 3 | | [Nov 20 '26 17.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TIMB%20%20261120C00017500) | [May 21 '27 17.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TIMB%20%20270521C00017500) | -0.60 | 6 | | [Nov 20 '26 20.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TIMB%20%20261120C00020000) | [Feb 19 '27 20.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TIMB%20%20270219C00020000) | -0.55 | 3 | All candidates: [Calendar Call Spreads screener](https://www.optionistics.com/screener/calendar-call-spreads/TIMB.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/TIMB.md?op=calendar) ### Calendar Put Spreads | Short | Long | Debit | Months | |---|---|---|---| | [Nov 20 '26 20.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TIMB%20%20261120P00020000) | [Feb 19 '27 20.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TIMB%20%20270219P00020000) | 0.10 | 3 | | [Nov 20 '26 17.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TIMB%20%20261120P00017500) | [May 21 '27 17.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TIMB%20%20270521P00017500) | -1.05 | 6 | | [Nov 20 '26 17.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TIMB%20%20261120P00017500) | [Feb 19 '27 17.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TIMB%20%20270219P00017500) | -0.58 | 3 | | [Feb 19 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TIMB%20%20270219P00015000) | [May 21 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TIMB%20%20270521P00015000) | 0.00 | 3 | All candidates: [Calendar Put Spreads screener](https://www.optionistics.com/screener/calendar-put-spreads/TIMB.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/TIMB.md?op=calendarp) ## More for TIMB - [Quote](https://www.optionistics.com/quotes/stock-quotes/TIMB.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/TIMB.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/TIMB.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=TIMB) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/TIMB.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/TIMB.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/TIMB.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/TIMB.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt