Options Chain for TIMKEN CO COM (TKR) - $117.12 as of 5/12/2026 8:17:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 75.10 | 79.10 | 77.10 | % | 1.93 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:09 PM EST | |||
| 45.00 | 70.00 | 74.10 | 72.05 | % | 1.60 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:09 PM EST | |||
| 50.00 | 65.10 | 69.10 | 67.10 | % | 1.34 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:09 PM EST | |||
| 55.00 | 60.10 | 64.10 | 62.10 | % | 1.13 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:09 PM EST | |||
| 60.00 | 55.10 | 59.00 | 57.05 | % | 0.95 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:09 PM EST | |||
| 65.00 | 50.10 | 54.20 | 52.15 | % | 0.80 | 0 | 7 | 1.60 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:09 PM EST | |||
| 70.00 | 45.10 | 47.80 | 46.45 | % | 0.66 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:09 PM EST | |||
| 75.00 | 40.80 | 43.10 | 41.95 | % | 0.56 | 0 | 2 | 1.09 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:09 PM EST | |||
| 80.00 | 35.40 | 38.10 | 36.75 | % | 0.46 | 0 | 2 | 0.96 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:09 PM EST | |||
| 85.00 | 30.40 | 33.00 | 31.70 | 23.58 | 0.00 | 0.00% | 0.37 | 0 | 42 | 0.82 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/12/2026 4:00:09 PM EST |
| 90.00 | 25.70 | 28.10 | 26.90 | % | 0.30 | 0 | 29 | 0.72 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:09 PM EST | |||
| 95.00 | 20.90 | 23.30 | 22.10 | 14.00 | 0.00 | 0.00% | 0.23 | 0 | 20 | 0.64 | 0.95 | 0.01 | -0.02 | 4/28/2026 | 5/12/2026 4:00:09 PM EST |
| 100.00 | 16.60 | 18.60 | 17.60 | 19.50 | 0.00 | 0.00% | 0.18 | 0 | 263 | 0.56 | 0.90 | 0.01 | -0.03 | 5/6/2026 | 5/12/2026 4:00:09 PM EST |
| 105.00 | 12.10 | 14.40 | 13.25 | 12.00 | 0.00 | 0.00% | 0.13 | 0 | 129 | 0.52 | 0.80 | 0.02 | -0.05 | 5/11/2026 | 5/12/2026 4:00:09 PM EST |
| 110.00 | 8.20 | 10.10 | 9.15 | 8.20 | -1.75 | -17.59% | 0.08 | 55 | 1,104 | 0.37 | 0.70 | 0.02 | -0.06 | 5/12/2026 | 5/12/2026 4:00:09 PM EST |
| 115.00 | 5.10 | 6.90 | 6.00 | 6.80 | 0.00 | 0.00% | 0.05 | 0 | 217 | 0.36 | 0.56 | 0.03 | -0.06 | 5/11/2026 | 5/12/2026 4:00:09 PM EST |
| 120.00 | 3.40 | 4.50 | 3.95 | 3.81 | -0.22 | -5.46% | 0.03 | 30 | 102 | 0.37 | 0.41 | 0.03 | -0.06 | 5/12/2026 | 5/12/2026 4:00:09 PM EST |
| 125.00 | 1.55 | 3.00 | 2.28 | 2.46 | -0.04 | -1.60% | 0.02 | 200 | 10 | 0.36 | 0.28 | 0.03 | -0.06 | 5/12/2026 | 5/12/2026 4:00:09 PM EST |
| 130.00 | 0.60 | 2.00 | 1.30 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 229 | 0.36 | 0.21 | 0.02 | -0.05 | 5/8/2026 | 5/12/2026 4:00:09 PM EST |
| 135.00 | 0.05 | 2.95 | 1.50 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.41 | 0.15 | 0.01 | -0.05 | 5/6/2026 | 5/12/2026 4:00:09 PM EST |
| 140.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 2 | 0.58 | 0.08 | 0.01 | -0.03 | 5/12/2026 4:00:09 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.53 | 0.07 | 0.01 | -0.03 | 5/12/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:09 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:09 PM EST | |||
| 50.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:09 PM EST | |||
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:09 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:09 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:09 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:09 PM EST | |||
| 75.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:09 PM EST | |||
| 80.00 | 0.10 | 2.45 | 1.28 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/12/2026 4:00:09 PM EST |
| 85.00 | 0.00 | 1.75 | 0.88 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.87 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/12/2026 4:00:09 PM EST |
| 90.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:09 PM EST | |||
| 95.00 | 0.00 | 1.25 | 0.63 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.57 | -0.05 | 0.01 | -0.02 | 4/30/2026 | 5/12/2026 4:00:09 PM EST |
| 100.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 0.66 | -0.10 | 0.01 | -0.03 | 5/12/2026 4:00:09 PM EST | |||
| 105.00 | 1.10 | 3.50 | 2.30 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.45 | -0.20 | 0.02 | -0.05 | 5/8/2026 | 5/12/2026 4:00:09 PM EST |
| 110.00 | 2.15 | 4.10 | 3.13 | 2.51 | 0.00 | 0.00% | 0.03 | 0 | 309 | 0.40 | -0.30 | 0.02 | -0.06 | 5/8/2026 | 5/12/2026 4:00:09 PM EST |
| 115.00 | 4.10 | 5.80 | 4.95 | 5.20 | +0.80 | +18.19% | 0.04 | 3 | 606 | 0.38 | -0.44 | 0.03 | -0.06 | 5/12/2026 | 5/12/2026 4:00:09 PM EST |
| 120.00 | 6.60 | 7.90 | 7.25 | 7.30 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.34 | -0.59 | 0.03 | -0.06 | 5/8/2026 | 5/12/2026 4:00:09 PM EST |
| 125.00 | 9.90 | 11.90 | 10.90 | % | 0.09 | 0 | 0 | 0.35 | -0.72 | 0.03 | -0.06 | 5/12/2026 4:00:09 PM EST | |||
| 130.00 | 14.00 | 15.90 | 14.95 | % | 0.11 | 0 | 0 | 0.34 | -0.79 | 0.02 | -0.05 | 5/12/2026 4:00:09 PM EST | |||
| 135.00 | 17.90 | 20.30 | 19.10 | % | 0.14 | 0 | 0 | 0.48 | -0.85 | 0.01 | -0.05 | 5/12/2026 4:00:09 PM EST | |||
| 140.00 | 22.60 | 25.70 | 24.15 | % | 0.17 | 0 | 0 | 0.59 | -0.92 | 0.01 | -0.03 | 5/12/2026 4:00:09 PM EST | |||
| 145.00 | 27.50 | 30.40 | 28.95 | % | 0.20 | 0 | 0 | 0.64 | -0.93 | 0.01 | -0.03 | 5/12/2026 4:00:09 PM EST |