Options Chain for TIMKEN CO COM (TKR) - $137.93 as of 7/9/2026 10:16:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 77.50 | 79.30 | 78.40 | % | 1.31 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:02 PM EST | |||
| 65.00 | 72.10 | 75.00 | 73.55 | % | 1.13 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:02 PM EST | |||
| 70.00 | 67.10 | 69.60 | 68.35 | % | 0.98 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:02 PM EST | |||
| 75.00 | 62.20 | 65.00 | 63.60 | % | 0.85 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:02 PM EST | |||
| 80.00 | 57.10 | 60.00 | 58.55 | % | 0.73 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:02 PM EST | |||
| 85.00 | 52.10 | 55.00 | 53.55 | % | 0.63 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:02 PM EST | |||
| 90.00 | 47.20 | 50.00 | 48.60 | % | 0.54 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:02 PM EST | |||
| 95.00 | 42.10 | 45.00 | 43.55 | % | 0.46 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:02 PM EST | |||
| 100.00 | 37.10 | 40.00 | 38.55 | 44.74 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/9/2026 4:00:02 PM EST |
| 105.00 | 32.30 | 35.10 | 33.70 | % | 0.32 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:02 PM EST | |||
| 110.00 | 27.50 | 30.10 | 28.80 | % | 0.26 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:02 PM EST | |||
| 115.00 | 22.20 | 25.20 | 23.70 | 27.29 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.29 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/9/2026 4:00:02 PM EST |
| 120.00 | 17.90 | 20.20 | 19.05 | 18.16 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.08 | 0.98 | 0.00 | -0.02 | 6/10/2026 | 7/9/2026 4:00:02 PM EST |
| 125.00 | 12.40 | 14.90 | 13.65 | 3.40 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.77 | 0.93 | 0.01 | -0.07 | 5/14/2026 | 7/9/2026 4:00:02 PM EST |
| 130.00 | 8.60 | 11.00 | 9.80 | 13.10 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.64 | 0.82 | 0.03 | -0.14 | 6/26/2026 | 7/9/2026 4:00:02 PM EST |
| 135.00 | 4.70 | 5.40 | 5.05 | 4.10 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.44 | 0.64 | 0.04 | -0.19 | 7/8/2026 | 7/9/2026 4:00:02 PM EST |
| 140.00 | 2.10 | 2.65 | 2.38 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 177 | 0.41 | 0.40 | 0.05 | -0.20 | 7/8/2026 | 7/9/2026 4:00:02 PM EST |
| 145.00 | 0.85 | 1.15 | 1.00 | 1.15 | -1.29 | -52.87% | 0.01 | 31 | 20 | 0.42 | 0.20 | 0.04 | -0.15 | 7/9/2026 | 7/9/2026 4:00:02 PM EST |
| 150.00 | 0.30 | 0.65 | 0.48 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.45 | 0.09 | 0.02 | -0.09 | 7/2/2026 | 7/9/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 1.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.69 | 0.03 | 0.01 | -0.04 | 7/2/2026 | 7/9/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.75 | 0.01 | 0.00 | -0.01 | 6/25/2026 | 7/9/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:02 PM EST | |||
| 170.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.95 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/9/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 1.30 | 0.65 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.23 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/9/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.16 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/9/2026 4:00:02 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.25 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:02 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.47 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/9/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.29 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/9/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/9/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/9/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.74 | -0.02 | 0.00 | -0.02 | 7/7/2026 | 7/9/2026 4:00:02 PM EST |
| 125.00 | 0.15 | 0.55 | 0.35 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.46 | -0.07 | 0.01 | -0.07 | 7/8/2026 | 7/9/2026 4:00:02 PM EST |
| 130.00 | 0.55 | 0.95 | 0.75 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.41 | -0.18 | 0.03 | -0.14 | 7/2/2026 | 7/9/2026 4:00:02 PM EST |
| 135.00 | 1.55 | 2.40 | 1.98 | 1.60 | -1.40 | -46.67% | 0.01 | 254 | 702 | 0.39 | -0.36 | 0.04 | -0.19 | 7/9/2026 | 7/9/2026 4:00:02 PM EST |
| 140.00 | 3.80 | 4.90 | 4.35 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.37 | -0.60 | 0.05 | -0.20 | 6/25/2026 | 7/9/2026 4:00:02 PM EST |
| 145.00 | 6.40 | 8.50 | 7.45 | 8.10 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.53 | -0.80 | 0.04 | -0.15 | 7/7/2026 | 7/9/2026 4:00:02 PM EST |
| 150.00 | 10.80 | 13.20 | 12.00 | 11.59 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.51 | -0.91 | 0.02 | -0.09 | 6/26/2026 | 7/9/2026 4:00:02 PM EST |
| 155.00 | 15.10 | 17.80 | 16.45 | % | 0.11 | 0 | 0 | 0.73 | -0.97 | 0.01 | -0.04 | 7/9/2026 4:00:02 PM EST | |||
| 160.00 | 20.10 | 22.90 | 21.50 | % | 0.13 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 7/9/2026 4:00:02 PM EST | |||
| 165.00 | 25.10 | 27.80 | 26.45 | % | 0.16 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:02 PM EST | |||
| 170.00 | 30.10 | 33.00 | 31.55 | 29.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/9/2026 4:00:02 PM EST |
| 175.00 | 35.10 | 37.60 | 36.35 | % | 0.21 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:02 PM EST | |||
| 180.00 | 40.10 | 42.80 | 41.45 | % | 0.23 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:02 PM EST | |||
| 185.00 | 45.10 | 47.90 | 46.50 | % | 0.25 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:02 PM EST |