Options Chain for TIMKEN CO COM (TKR) - $106.92 as of 4/10/2026 5:25:25 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 | 46.70 | 49.90 | 48.30 | % | 0.88 | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 60.00 | 41.70 | 44.90 | 43.30 | % | 0.72 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 65.00 | 36.70 | 39.70 | 38.20 | % | 0.59 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 70.00 | 31.60 | 34.70 | 33.15 | % | 0.47 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 75.00 | 26.80 | 29.70 | 28.25 | % | 0.38 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 80.00 | 21.80 | 24.80 | 23.30 | % | 0.29 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 85.00 | 16.80 | 19.40 | 18.10 | % | 0.21 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 90.00 | 12.20 | 14.50 | 13.35 | % | 0.15 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 95.00 | 7.50 | 9.80 | 8.65 | 4.80 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.14 | 0.97 | 0.01 | -0.07 | 4/7/2026 | 4/15/2026 4:00:02 PM EST |
| 100.00 | 2.90 | 4.90 | 3.90 | 2.70 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.70 | 0.82 | 0.05 | -0.53 | 4/6/2026 | 4/15/2026 4:00:02 PM EST |
| 105.00 | 0.15 | 2.90 | 1.53 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 467 | 0.58 | 0.46 | 0.09 | -0.61 | 4/13/2026 | 4/15/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 1.75 | 0.88 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 166 | 1.26 | 0.11 | 0.04 | -0.23 | 4/9/2026 | 4/15/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 4 | 1.25 | 0.01 | 0.01 | -0.01 | 4/15/2026 4:00:02 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 155.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.57 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:02 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 6.36 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | 2.19 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.25 | -0.03 | 0.01 | -0.07 | 3/31/2026 | 4/15/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.84 | -0.18 | 0.05 | -0.53 | 4/9/2026 | 4/15/2026 4:00:02 PM EST |
| 105.00 | 1.15 | 3.50 | 2.33 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.00 | -0.54 | 0.09 | -0.61 | 4/8/2026 | 4/15/2026 4:00:02 PM EST |
| 110.00 | 5.70 | 7.90 | 6.80 | 7.90 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.39 | -0.89 | 0.04 | -0.23 | 4/1/2026 | 4/15/2026 4:00:02 PM EST |
| 115.00 | 10.30 | 12.70 | 11.50 | % | 0.10 | 0 | 0 | 1.81 | -0.99 | 0.01 | -0.01 | 4/15/2026 4:00:02 PM EST | |||
| 120.00 | 15.20 | 18.40 | 16.80 | % | 0.14 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 125.00 | 20.30 | 23.40 | 21.85 | % | 0.17 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 130.00 | 25.30 | 28.40 | 26.85 | % | 0.21 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 135.00 | 30.20 | 33.40 | 31.80 | % | 0.24 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 140.00 | 35.30 | 38.40 | 36.85 | % | 0.26 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 145.00 | 40.20 | 43.40 | 41.80 | % | 0.29 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 150.00 | 45.10 | 48.40 | 46.75 | % | 0.31 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 155.00 | 50.20 | 53.30 | 51.75 | % | 0.33 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 160.00 | 55.10 | 58.40 | 56.75 | % | 0.35 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST |