Options Chain for TIMKEN CO COM (TKR) - $142.35 as of 7/7/2026 8:31:19 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 90.50 | 94.40 | 92.45 | % | 1.85 | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:57 PM EST | |||
| 55.00 | 85.50 | 88.90 | 87.20 | % | 1.59 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:57 PM EST | |||
| 60.00 | 80.50 | 83.90 | 82.20 | % | 1.37 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:57 PM EST | |||
| 65.00 | 75.60 | 79.50 | 77.55 | % | 1.19 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:57 PM EST | |||
| 70.00 | 70.60 | 74.10 | 72.35 | % | 1.03 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:57 PM EST | |||
| 75.00 | 65.60 | 69.20 | 67.40 | % | 0.90 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:57 PM EST | |||
| 80.00 | 61.10 | 64.00 | 62.55 | % | 0.78 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:57 PM EST | |||
| 85.00 | 55.80 | 59.00 | 57.40 | % | 0.68 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 7/6/2026 3:59:57 PM EST | |||
| 90.00 | 50.80 | 54.30 | 52.55 | 45.20 | 0.00 | 0.00% | 0.58 | 0 | 24 | 1.01 | 0.99 | 0.00 | -0.01 | 6/11/2026 | 7/6/2026 3:59:57 PM EST |
| 95.00 | 45.90 | 49.20 | 47.55 | % | 0.50 | 0 | 1 | 0.85 | 0.99 | 0.00 | -0.01 | 7/6/2026 3:59:57 PM EST | |||
| 100.00 | 41.00 | 43.50 | 42.25 | 19.25 | 0.00 | 0.00% | 0.42 | 0 | 3 | 0.71 | 0.98 | 0.00 | -0.02 | 5/13/2026 | 7/6/2026 3:59:57 PM EST |
| 105.00 | 36.20 | 39.10 | 37.65 | 9.90 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.71 | 0.96 | 0.00 | -0.03 | 4/8/2026 | 7/6/2026 3:59:57 PM EST |
| 110.00 | 31.60 | 34.30 | 32.95 | 36.10 | 0.00 | 0.00% | 0.30 | 0 | 33 | 0.65 | 0.94 | 0.00 | -0.04 | 6/25/2026 | 7/6/2026 3:59:57 PM EST |
| 115.00 | 27.00 | 29.60 | 28.30 | 18.00 | 0.00 | 0.00% | 0.25 | 0 | 91 | 0.59 | 0.90 | 0.01 | -0.05 | 5/28/2026 | 7/6/2026 3:59:57 PM EST |
| 120.00 | 22.60 | 25.00 | 23.80 | 26.52 | 0.00 | 0.00% | 0.20 | 0 | 347 | 0.38 | 0.86 | 0.01 | -0.07 | 7/1/2026 | 7/6/2026 3:59:57 PM EST |
| 125.00 | 19.60 | 21.40 | 20.50 | 17.40 | 0.00 | 0.00% | 0.16 | 0 | 97 | 0.49 | 0.80 | 0.01 | -0.08 | 7/2/2026 | 7/6/2026 3:59:57 PM EST |
| 130.00 | 14.90 | 17.30 | 16.10 | 14.25 | 0.00 | 0.00% | 0.12 | 0 | 103 | 0.43 | 0.73 | 0.01 | -0.09 | 7/2/2026 | 7/6/2026 3:59:57 PM EST |
| 135.00 | 12.00 | 13.90 | 12.95 | 13.80 | 0.00 | 0.00% | 0.10 | 0 | 34 | 0.44 | 0.66 | 0.02 | -0.10 | 6/18/2026 | 7/6/2026 3:59:57 PM EST |
| 140.00 | 10.50 | 11.00 | 10.75 | 12.34 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.47 | 0.58 | 0.02 | -0.10 | 6/30/2026 | 7/6/2026 3:59:57 PM EST |
| 145.00 | 8.00 | 8.70 | 8.35 | 6.10 | 0.00 | 0.00% | 0.06 | 0 | 501 | 0.46 | 0.49 | 0.02 | -0.10 | 7/2/2026 | 7/6/2026 3:59:57 PM EST |
| 150.00 | 5.90 | 6.30 | 6.10 | 5.20 | 0.00 | 0.00% | 0.04 | 0 | 988 | 0.45 | 0.40 | 0.02 | -0.10 | 7/2/2026 | 7/6/2026 3:59:57 PM EST |
| 155.00 | 4.10 | 4.90 | 4.50 | 3.09 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.43 | 0.32 | 0.02 | -0.09 | 7/2/2026 | 7/6/2026 3:59:57 PM EST |
| 160.00 | 2.15 | 3.50 | 2.83 | 3.26 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.42 | 0.25 | 0.01 | -0.08 | 6/26/2026 | 7/6/2026 3:59:57 PM EST |
| 165.00 | 1.45 | 2.55 | 2.00 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.42 | 0.18 | 0.01 | -0.06 | 6/30/2026 | 7/6/2026 3:59:57 PM EST |
| 170.00 | 0.60 | 1.85 | 1.23 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 995 | 0.40 | 0.13 | 0.01 | -0.05 | 6/30/2026 | 7/6/2026 3:59:57 PM EST |
| 175.00 | 0.40 | 1.30 | 0.85 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.41 | 0.09 | 0.01 | -0.04 | 6/12/2026 | 7/6/2026 3:59:57 PM EST |
| 180.00 | 0.45 | 0.85 | 0.65 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | 0.06 | 0.01 | -0.03 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | 0.04 | 0.00 | -0.02 | 7/6/2026 3:59:57 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.03 | 0.00 | -0.02 | 7/6/2026 3:59:57 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.02 | 0.00 | -0.01 | 7/6/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 6 | 1.29 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.90 | 0.00 | 0.00 | -0.01 | 4/14/2026 | 7/6/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.78 | -0.01 | 0.00 | -0.01 | 5/19/2026 | 7/6/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.73 | -0.01 | 0.00 | -0.01 | 6/22/2026 | 7/6/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.02 | 7/6/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 1.20 | 0.60 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.65 | -0.04 | 0.00 | -0.03 | 5/22/2026 | 7/6/2026 3:59:57 PM EST |
| 110.00 | 0.35 | 1.25 | 0.80 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.51 | -0.06 | 0.00 | -0.04 | 7/2/2026 | 7/6/2026 3:59:57 PM EST |
| 115.00 | 0.70 | 1.90 | 1.30 | 3.13 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.50 | -0.10 | 0.01 | -0.05 | 6/10/2026 | 7/6/2026 3:59:57 PM EST |
| 120.00 | 0.65 | 2.45 | 1.55 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.44 | -0.14 | 0.01 | -0.07 | 6/25/2026 | 7/6/2026 3:59:57 PM EST |
| 125.00 | 2.60 | 3.20 | 2.90 | 3.43 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.47 | -0.20 | 0.01 | -0.08 | 6/22/2026 | 7/6/2026 3:59:57 PM EST |
| 130.00 | 4.00 | 4.50 | 4.25 | 4.90 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.48 | -0.27 | 0.01 | -0.09 | 7/2/2026 | 7/6/2026 3:59:57 PM EST |
| 135.00 | 5.60 | 6.10 | 5.85 | 7.60 | 0.00 | 0.00% | 0.04 | 0 | 45 | 0.47 | -0.34 | 0.02 | -0.10 | 7/2/2026 | 7/6/2026 3:59:57 PM EST |
| 140.00 | 7.60 | 8.30 | 7.95 | 7.40 | 0.00 | 0.00% | 0.06 | 0 | 148 | 0.46 | -0.42 | 0.02 | -0.10 | 7/1/2026 | 7/6/2026 3:59:57 PM EST |
| 145.00 | 10.20 | 10.80 | 10.50 | 11.20 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.46 | -0.51 | 0.02 | -0.10 | 6/25/2026 | 7/6/2026 3:59:57 PM EST |
| 150.00 | 13.10 | 13.70 | 13.40 | 14.56 | 0.00 | 0.00% | 0.09 | 0 | 36 | 0.45 | -0.60 | 0.02 | -0.10 | 7/2/2026 | 7/6/2026 3:59:57 PM EST |
| 155.00 | 15.70 | 17.10 | 16.40 | % | 0.11 | 0 | 0 | 0.43 | -0.68 | 0.02 | -0.09 | 7/6/2026 3:59:57 PM EST | |||
| 160.00 | 19.30 | 22.40 | 20.85 | 21.40 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.46 | -0.75 | 0.01 | -0.08 | 6/26/2026 | 7/6/2026 3:59:57 PM EST |
| 165.00 | 23.10 | 26.50 | 24.80 | % | 0.15 | 0 | 0 | 0.56 | -0.82 | 0.01 | -0.06 | 7/6/2026 3:59:57 PM EST | |||
| 170.00 | 27.10 | 30.80 | 28.95 | % | 0.17 | 0 | 0 | 0.59 | -0.87 | 0.01 | -0.05 | 7/6/2026 3:59:57 PM EST | |||
| 175.00 | 32.60 | 34.90 | 33.75 | % | 0.19 | 0 | 0 | 0.57 | -0.91 | 0.01 | -0.04 | 7/6/2026 3:59:57 PM EST | |||
| 180.00 | 37.60 | 40.20 | 38.90 | % | 0.22 | 0 | 0 | 0.64 | -0.94 | 0.01 | -0.03 | 7/6/2026 3:59:57 PM EST | |||
| 185.00 | 42.10 | 44.60 | 43.35 | % | 0.23 | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.02 | 7/6/2026 3:59:57 PM EST | |||
| 190.00 | 46.50 | 49.80 | 48.15 | % | 0.25 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.02 | 7/6/2026 3:59:57 PM EST | |||
| 195.00 | 50.80 | 54.80 | 52.80 | % | 0.27 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.01 | 7/6/2026 3:59:57 PM EST |