Breaking News

Companhia de Saneamento Basico do Estado de Sao Paulo SABESP ADR (SBS)

Symbol	Exchange	Currency
SBS	NYSE	USD	Real-time
SBSm	Buenos Aires	ARS	Delayed
SBSP3	B3	BRL	Delayed

Add to/Remove from a Portfolio Add to Watchlist

Please note: Sabesp ADR performed a 5:1 stock split on May 07, 2026

6.350 -0.020 -0.31%

09/05 - Closed. Currency in USD

After Hours

6.470

+0.120

+1.890%

7:59:54 - Real-time Data

Type: Equity

Market: United States

Volume: 3,224,334
Bid/Ask: 0.000 / 0.000
Day's Range: 6.340 - 6.475

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Sabesp ADR Option Chain

Get free option data for SBS. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Sabesp ADR options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

May 08, 2026 20:02 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	2.1	3.8	0	3.50	0	0%	0	0.85	0
SBS Call 3.50 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolSBS\|20260515\|3.50C Delta0.944 Imp Vol3.1483 Bid2.1 Gamma0.0404 Theoretical2.95 Ask3.8 Theta-0.0217 Intrinsic Value2.855 Volume0 Vega0.001 Time Value-2.855 Open Interest0 Rho0.0004 Delta / Theta-43.4789 SBS Put 3.50 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolSBS\|20260515\|3.50P Delta-0.1214 Imp Vol5.5056 Bid0 Gamma0.0415 Theoretical0.43 Ask0.85 Theta-0.07 Intrinsic Value-2.855 Volume0 Vega0.0018 Time Value2.855 Open Interest0 Rho-0.0002 Delta / Theta1.7341
0	0%	1.6	3.3	0	4.00	0	0%	0	0.85	0
SBS Call 4.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolSBS\|20260515\|4.00C Delta0.9316 Imp Vol2.5605 Bid1.6 Gamma0.0581 Theoretical2.45 Ask3.3 Theta-0.0207 Intrinsic Value2.355 Volume0 Vega0.0012 Time Value-2.355 Open Interest0 Rho0.0005 Delta / Theta-45.0705 SBS Put 4.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolSBS\|20260515\|4.00P Delta-0.147 Imp Vol4.609 Bid0 Gamma0.0565 Theoretical0.42 Ask0.85 Theta-0.0669 Intrinsic Value-2.355 Volume0 Vega0.002 Time Value2.355 Open Interest0 Rho-0.0002 Delta / Theta2.1987
0	0%	1.1	2.7	0	4.50	0	0%	0	0.85	0
SBS Call 4.50 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolSBS\|20260515\|4.50C Delta0.9555 Imp Vol1.581 Bid1.1 Gamma0.0672 Theoretical1.9 Ask2.7 Theta-0.0089 Intrinsic Value1.855 Volume0 Vega0.0008 Time Value-1.855 Open Interest0 Rho0.0005 Delta / Theta-107.4291 SBS Put 4.50 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolSBS\|20260515\|4.50P Delta-0.1779 Imp Vol3.8155 Bid0 Gamma0.0773 Theoretical0.42 Ask0.85 Theta-0.0627 Intrinsic Value-1.855 Volume0 Vega0.0023 Time Value1.855 Open Interest0 Rho-0.0003 Delta / Theta2.8383
					6.355	Price @ May 08, 2026 20:02 GMT
0.05	0%	0	0.85	0	7.00	0	0%	0	1.65	0
SBS Call 7.00 Exp: May 15, 2026 Last: 0.05 Chg.: 0% SymbolSBS\|20260515\|7.00C Delta0.4091 Imp Vol1.8867 Bid0 Gamma0.2332 Theoretical0.42 Ask0.85 Theta-0.046 Intrinsic Value-0.645 Volume0 Vega0.0034 Time Value0.695 Open Interest20 Rho0.0004 Delta / Theta-8.8931 SBS Put 7.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolSBS\|20260515\|7.00P Delta-0.6845 Imp Vol1.2002 Bid0 Gamma0.3348 Theoretical0.83 Ask1.65 Theta-0.0271 Intrinsic Value0.645 Volume0 Vega0.0031 Time Value-0.645 Open Interest5 Rho-0.001 Delta / Theta25.3003
0	0%	0	0.85	0	8.00	0	0%	0.75	2.65	0
SBS Call 8.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolSBS\|20260515\|8.00C Delta0.3314 Imp Vol2.6541 Bid0 Gamma0.1548 Theoretical0.42 Ask0.85 Theta-0.0605 Intrinsic Value-1.645 Volume0 Vega0.0032 Time Value1.645 Open Interest0 Rho0.0003 Delta / Theta-5.4764 SBS Put 8.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolSBS\|20260515\|8.00P Delta-0.8672 Imp Vol1.3558 Bid0.75 Gamma0.1782 Theoretical1.7 Ask2.65 Theta-0.0184 Intrinsic Value1.645 Volume0 Vega0.0019 Time Value-1.645 Open Interest0 Rho-0.0014 Delta / Theta47.0296
0	0%	0	0.85	0	9.00	0	0%	1.75	3.7	0
SBS Call 9.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolSBS\|20260515\|9.00C Delta0.2927 Imp Vol3.2422 Bid0 Gamma0.1201 Theoretical0.43 Ask0.85 Theta-0.0701 Intrinsic Value-2.645 Volume0 Vega0.003 Time Value2.645 Open Interest0 Rho0.0003 Delta / Theta-4.1758 SBS Put 9.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolSBS\|20260515\|9.00P Delta-0.8711 Imp Vol1.961 Bid1.75 Gamma0.1208 Theoretical2.72 Ask3.7 Theta-0.026 Intrinsic Value2.645 Volume0 Vega0.0018 Time Value-2.645 Open Interest0 Rho-0.0014 Delta / Theta33.5313

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

SBS Comments

Write your thoughts about Companhia de Saneamento Basico do Estado de Sao Paulo SABESP ADR

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	5,960.97	-73.30	-1.21%
Nikkei 225	62,713.65	-120.19	-0.19%
Shanghai	4,179.95	-0.14	0.00%
US 500	7,396.7	+59.6	+0.81%
US Tech 100	29,226.1	+662.1	+2.32%
DAX	24,338.63	-324.98	-1.32%
Dollar Index	97.780	-0.160	-0.16%

Crude Oil WTI	95.42	+0.61	+0.64%
Brent Oil	101.29	+1.23	+1.23%
Natural Gas	2.757	-0.012	-0.43%
Gold	4,730.70	+19.80	+0.42%
Silver	80.865	+0.685	+0.85%
US Soybeans	1,208.00	+15.75	+1.32%
Copper	6.2965	+0.1205	+1.95%

Philippines 2Y	5.316	-0.272	-4.87%
Philippines 10Y	7.225	-0.143	-1.94%
Philippines 20Y	7.529	-0.155	-2.02%
U.S. 2Y	3.893	-0.026	-0.66%
U.S. 10Y	4.364	-0.030	-0.68%
U.S. 30Y	4.947	-0.022	-0.44%
Germany 10Y	3.0047	+0.0075	+0.25%

Alphabet C	397.05	+1.75	+0.44%
Villar Land Holdings	402.00	+1.00	+0.25%
Anheuser Busch ADR	79.89	-0.36	-0.45%
Booking	165.93	-5.35	-3.12%
Apple	293.32	+5.88	+2.05%
Alibaba ADR	140.06	-0.94	-0.67%
Tesla	428.35	+16.56	+4.02%

Recent Quotes

Name	Price	Chg.	Chg. %
SBS	6.350	-0.020	-0.31%
300496	66.80	+0.68	+1.03%
600970	9.26	-0.31	-3.24%

Market Movers

Name	Last	Chg. %	Vol.
AC Energy Philippines Inc	3.290	+1.86%	101.78M
Emperador	15.680	-0.25%	13.34M
Ayala Land	15.600	-1.27%	12.23M
Bank of the Philippine Islands	88.05	-2.06%	4.14M
Metropolitan Bank	65.00	-1.66%	3.35M
BDO Unibank	116.90	-0.17%	3.19M
International Container	770.000	-1.91%	1.85M

Name	Last	Chg. %	Vol.
Vivant	21.600	+12.97%	0.20K
Manila Broadcasting Co	6.800	+12.96%	2.90K
ACE Enexor	3.920	+10.42%	148.00K
Pacifica	0.850	+10.39%	2.00K
Benguet B	6.400	+6.14%	111.30K
Discovery World	0.990	+5.32%	7.00K
Ferronoux Holdings	2.890	+5.09%	10.00K

Name	Last	Chg. %	Vol.
Cirtek Holdings Philippines Prf	8.34	-8.85%	28.80K
Oriental Petrol B	0.0130	-7.14%	100.00K
East West Banking	13.00	-7.01%	667.20K
Cirtek	0.61	-6.15%	3.94M
Primex	0.950	-5.94%	13.00K
Prime Media	0.900	-5.26%	43.00K
PH Resorts	0.202	-4.72%	2.43M