Options Chain for TIMKEN CO COM (TKR) - $114.83 as of 10/30/2026 1:47:37 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 54.70 | 57.60 | 56.15 | % | 1.02 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:54 PM EST | |||
| 60.00 | 49.40 | 52.00 | 50.70 | % | 0.85 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:54 PM EST | |||
| 65.00 | 44.80 | 47.50 | 46.15 | % | 0.71 | 0 | 0 | 1.12 | 0.99 | 0.00 | 0.00 | 10/30/2026 3:59:54 PM EST | |||
| 70.00 | 39.60 | 42.60 | 41.10 | % | 0.59 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.02 | 10/30/2026 3:59:54 PM EST | |||
| 75.00 | 34.90 | 37.80 | 36.35 | % | 0.48 | 0 | 0 | 0.88 | 0.97 | 0.00 | -0.02 | 10/30/2026 3:59:54 PM EST | |||
| 80.00 | 30.20 | 32.40 | 31.30 | 59.40 | 0.00 | 0.00% | 0.39 | 0 | 16 | 0.74 | 0.96 | 0.00 | -0.02 | 7/8/2026 | 10/30/2026 3:59:54 PM EST |
| 85.00 | 25.50 | 28.30 | 26.90 | 57.26 | 0.00 | 0.00% | 0.32 | 0 | 35 | 0.72 | 0.91 | 0.01 | -0.04 | 7/16/2026 | 10/30/2026 3:59:54 PM EST |
| 90.00 | 20.70 | 23.50 | 22.10 | 50.70 | 0.00 | 0.00% | 0.25 | 0 | 7 | 0.63 | 0.87 | 0.01 | -0.05 | 7/17/2026 | 10/30/2026 3:59:54 PM EST |
| 95.00 | 16.40 | 18.40 | 17.40 | 47.10 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.33 | 0.83 | 0.01 | -0.06 | 7/13/2026 | 10/30/2026 3:59:54 PM EST |
| 100.00 | 12.60 | 14.90 | 13.75 | 14.20 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.42 | 0.77 | 0.02 | -0.06 | 10/22/2026 | 10/30/2026 3:59:54 PM EST |
| 105.00 | 9.10 | 11.30 | 10.20 | 43.76 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.41 | 0.68 | 0.02 | -0.07 | 7/1/2026 | 10/30/2026 3:59:54 PM EST |
| 110.00 | 6.40 | 8.40 | 7.40 | 8.80 | 0.00 | 0.00% | 0.07 | 0 | 34 | 0.42 | 0.56 | 0.02 | -0.07 | 10/28/2026 | 10/30/2026 3:59:54 PM EST |
| 115.00 | 4.40 | 5.10 | 4.75 | 5.00 | -1.10 | -18.04% | 0.04 | 4 | 41 | 0.39 | 0.44 | 0.03 | -0.07 | 10/30/2026 | 10/30/2026 3:59:54 PM EST |
| 120.00 | 2.60 | 3.80 | 3.20 | 4.29 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.40 | 0.33 | 0.02 | -0.06 | 10/28/2026 | 10/30/2026 3:59:54 PM EST |
| 125.00 | 0.95 | 3.70 | 2.33 | 2.39 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.41 | 0.24 | 0.02 | -0.05 | 10/27/2026 | 10/30/2026 3:59:54 PM EST |
| 130.00 | 0.10 | 3.30 | 1.70 | 1.94 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.40 | 0.18 | 0.02 | -0.05 | 10/28/2026 | 10/30/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 3.00 | 1.50 | 1.86 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.62 | 0.11 | 0.01 | -0.03 | 10/28/2026 | 10/30/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 2.70 | 1.35 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.66 | 0.07 | 0.01 | -0.02 | 10/28/2026 | 10/30/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.53 | 0.06 | 0.01 | -0.02 | 10/28/2026 | 10/30/2026 3:59:54 PM EST |
| 150.00 | 0.05 | 0.95 | 0.50 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.46 | 0.05 | 0.01 | -0.02 | 10/28/2026 | 10/30/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 2.40 | 1.20 | 0.20 | -0.10 | -33.34% | 0.01 | 4 | 22 | 0.79 | 0.02 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 3:59:54 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.63 | 0.02 | 0.00 | -0.01 | 8/12/2026 | 10/30/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 4.90 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.67 | 0.01 | 0.00 | -0.01 | 7/29/2026 | 10/30/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.71 | 0.01 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.74 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/30/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.52 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 10/30/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/30/2026 3:59:54 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.84 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 10/30/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.92 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/30/2026 3:59:54 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 10/30/2026 3:59:54 PM EST |
| 210.00 | 0.00 | 2.30 | 1.15 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.22 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 10/30/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:54 PM EST | |||
| 65.00 | 0.00 | 2.35 | 1.18 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.26 | -0.01 | 0.00 | 0.00 | 6/26/2026 | 10/30/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.83 | -0.02 | 0.00 | -0.02 | 10/30/2026 3:59:54 PM EST | |||
| 75.00 | 0.00 | 1.75 | 0.88 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.69 | -0.03 | 0.00 | -0.02 | 8/31/2026 | 10/30/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 2.65 | 1.33 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.91 | -0.04 | 0.00 | -0.02 | 8/3/2026 | 10/30/2026 3:59:54 PM EST |
| 85.00 | 0.25 | 2.80 | 1.53 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.62 | -0.09 | 0.01 | -0.04 | 6/3/2026 | 10/30/2026 3:59:54 PM EST |
| 90.00 | 1.00 | 1.50 | 1.25 | 1.09 | -0.26 | -19.26% | 0.01 | 10 | 2 | 0.52 | -0.13 | 0.01 | -0.05 | 10/30/2026 | 10/30/2026 3:59:54 PM EST |
| 95.00 | 1.45 | 1.95 | 1.70 | 1.57 | -0.83 | -34.59% | 0.02 | 1 | 16 | 0.47 | -0.17 | 0.01 | -0.06 | 10/30/2026 | 10/30/2026 3:59:54 PM EST |
| 100.00 | 1.85 | 3.10 | 2.48 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.43 | -0.23 | 0.02 | -0.06 | 10/22/2026 | 10/30/2026 3:59:54 PM EST |
| 105.00 | 2.35 | 4.70 | 3.53 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.39 | -0.32 | 0.02 | -0.07 | 10/16/2026 | 10/30/2026 3:59:54 PM EST |
| 110.00 | 4.80 | 6.90 | 5.85 | 5.20 | +0.50 | +10.64% | 0.05 | 4 | 66 | 0.40 | -0.44 | 0.02 | -0.07 | 10/30/2026 | 10/30/2026 3:59:54 PM EST |
| 115.00 | 7.40 | 9.70 | 8.55 | 8.30 | +0.30 | +3.75% | 0.07 | 1 | 25 | 0.40 | -0.56 | 0.03 | -0.07 | 10/30/2026 | 10/30/2026 3:59:54 PM EST |
| 120.00 | 10.80 | 13.10 | 11.95 | 10.30 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.40 | -0.67 | 0.02 | -0.06 | 10/9/2026 | 10/30/2026 3:59:54 PM EST |
| 125.00 | 14.50 | 17.00 | 15.75 | 18.50 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.38 | -0.76 | 0.02 | -0.05 | 10/22/2026 | 10/30/2026 3:59:54 PM EST |
| 130.00 | 19.60 | 21.30 | 20.45 | 14.19 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.43 | -0.82 | 0.02 | -0.05 | 6/5/2026 | 10/30/2026 3:59:54 PM EST |
| 135.00 | 23.50 | 26.10 | 24.80 | % | 0.18 | 0 | 0 | 0.56 | -0.89 | 0.01 | -0.03 | 10/30/2026 3:59:54 PM EST | |||
| 140.00 | 28.70 | 30.90 | 29.80 | 24.30 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.61 | -0.93 | 0.01 | -0.02 | 9/29/2026 | 10/30/2026 3:59:54 PM EST |
| 145.00 | 33.20 | 35.90 | 34.55 | % | 0.24 | 0 | 0 | 0.67 | -0.94 | 0.01 | -0.02 | 10/30/2026 3:59:54 PM EST | |||
| 150.00 | 38.60 | 40.80 | 39.70 | % | 0.26 | 0 | 0 | 0.71 | -0.95 | 0.01 | -0.02 | 10/30/2026 3:59:54 PM EST | |||
| 155.00 | 43.40 | 45.80 | 44.60 | % | 0.29 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 10/30/2026 3:59:54 PM EST | |||
| 160.00 | 48.00 | 50.70 | 49.35 | % | 0.31 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 10/30/2026 3:59:54 PM EST | |||
| 165.00 | 52.20 | 56.40 | 54.30 | % | 0.33 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 10/30/2026 3:59:54 PM EST | |||
| 170.00 | 57.90 | 61.30 | 59.60 | % | 0.35 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 10/30/2026 3:59:54 PM EST | |||
| 175.00 | 62.20 | 66.40 | 64.30 | % | 0.37 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:54 PM EST | |||
| 180.00 | 67.30 | 70.80 | 69.05 | % | 0.38 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:54 PM EST | |||
| 185.00 | 72.30 | 76.30 | 74.30 | % | 0.40 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:54 PM EST | |||
| 190.00 | 77.00 | 81.30 | 79.15 | % | 0.42 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:54 PM EST | |||
| 195.00 | 82.20 | 86.20 | 84.20 | % | 0.43 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:54 PM EST | |||
| 200.00 | 87.30 | 91.30 | 89.30 | % | 0.45 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:54 PM EST | |||
| 210.00 | 97.10 | 101.30 | 99.20 | 65.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 10/30/2026 3:59:54 PM EST |