Options Chain for TIMKEN CO COM (TKR) - $141.10 as of 7/27/2026 9:19:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 89.10 | 92.80 | 90.95 | % | 1.82 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 55.00 | 84.20 | 87.80 | 86.00 | % | 1.56 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 60.00 | 79.20 | 82.90 | 81.05 | % | 1.35 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 65.00 | 74.20 | 77.50 | 75.85 | % | 1.17 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 70.00 | 69.70 | 72.90 | 71.30 | % | 1.02 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 75.00 | 64.20 | 67.90 | 66.05 | % | 0.88 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 80.00 | 59.30 | 63.00 | 61.15 | % | 0.76 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 85.00 | 54.30 | 58.00 | 56.15 | % | 0.66 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 90.00 | 49.40 | 53.10 | 51.25 | % | 0.57 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 95.00 | 44.60 | 47.70 | 46.15 | % | 0.49 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 100.00 | 39.80 | 42.60 | 41.20 | % | 0.41 | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.02 | 7/27/2026 4:00:02 PM EST | |||
| 105.00 | 35.00 | 37.90 | 36.45 | 11.30 | 0.00 | 0.00% | 0.35 | 0 | 4 | 0.64 | 0.96 | 0.00 | -0.02 | 5/5/2026 | 7/27/2026 4:00:02 PM EST |
| 110.00 | 30.40 | 33.00 | 31.70 | 5.47 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.64 | 0.93 | 0.01 | -0.02 | 3/27/2026 | 7/27/2026 4:00:02 PM EST |
| 115.00 | 26.10 | 28.60 | 27.35 | 15.57 | 0.00 | 0.00% | 0.24 | 0 | 9 | 0.48 | 0.89 | 0.01 | -0.04 | 5/6/2026 | 7/27/2026 4:00:02 PM EST |
| 120.00 | 22.00 | 25.20 | 23.60 | 9.20 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.51 | 0.84 | 0.01 | -0.05 | 5/7/2026 | 7/27/2026 4:00:02 PM EST |
| 125.00 | 18.60 | 20.60 | 19.60 | 22.00 | 0.00 | 0.00% | 0.16 | 0 | 13 | 0.50 | 0.77 | 0.01 | -0.06 | 6/26/2026 | 7/27/2026 4:00:02 PM EST |
| 130.00 | 15.10 | 16.90 | 16.00 | 17.68 | 0.00 | 0.00% | 0.12 | 0 | 106 | 0.48 | 0.70 | 0.01 | -0.07 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 135.00 | 12.00 | 13.60 | 12.80 | 13.86 | 0.00 | 0.00% | 0.09 | 0 | 215 | 0.47 | 0.62 | 0.02 | -0.08 | 7/13/2026 | 7/27/2026 4:00:02 PM EST |
| 140.00 | 10.00 | 10.90 | 10.45 | 10.10 | -1.10 | -9.83% | 0.07 | 3 | 69 | 0.48 | 0.54 | 0.02 | -0.09 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 145.00 | 7.00 | 9.10 | 8.05 | 8.80 | +1.90 | +27.54% | 0.06 | 1 | 90 | 0.47 | 0.46 | 0.02 | -0.09 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 150.00 | 5.20 | 7.40 | 6.30 | 7.10 | 0.00 | 0.00% | 0.04 | 0 | 47 | 0.47 | 0.38 | 0.02 | -0.09 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 155.00 | 3.50 | 5.80 | 4.65 | 5.20 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.46 | 0.31 | 0.01 | -0.08 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 160.00 | 2.20 | 4.30 | 3.25 | 3.82 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.44 | 0.25 | 0.01 | -0.07 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 165.00 | 1.00 | 3.90 | 2.45 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.44 | 0.19 | 0.01 | -0.06 | 7/14/2026 | 7/27/2026 4:00:02 PM EST |
| 170.00 | 0.45 | 3.40 | 1.93 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.44 | 0.15 | 0.01 | -0.05 | 7/13/2026 | 7/27/2026 4:00:02 PM EST |
| 175.00 | 0.25 | 2.60 | 1.43 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.43 | 0.11 | 0.01 | -0.04 | 7/21/2026 | 7/27/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 2.90 | 1.45 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | 0.09 | 0.01 | -0.04 | 6/1/2026 | 7/27/2026 4:00:02 PM EST |
| 185.00 | 0.00 | 2.20 | 1.10 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.60 | 0.06 | 0.01 | -0.03 | 6/5/2026 | 7/27/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 2.40 | 1.20 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | 0.04 | 0.00 | -0.02 | 6/5/2026 | 7/27/2026 4:00:02 PM EST |
| 195.00 | 0.00 | 2.30 | 1.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | 0.03 | 0.00 | -0.02 | 7/17/2026 | 7/27/2026 4:00:02 PM EST |
| 200.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.72 | 0.02 | 0.00 | -0.01 | 7/17/2026 | 7/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 7/27/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 7/27/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 7/27/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 7/27/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 7/27/2026 4:00:02 PM EST |
| 90.00 | 0.10 | 0.75 | 0.43 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.63 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 4:00:02 PM EST |
| 95.00 | 0.10 | 0.80 | 0.45 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.57 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 1.00 | 0.50 | 6.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | -0.03 | 0.00 | -0.02 | 4/15/2026 | 7/27/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.70 | -0.04 | 0.00 | -0.02 | 6/10/2026 | 7/27/2026 4:00:02 PM EST |
| 110.00 | 0.35 | 2.35 | 1.35 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.50 | -0.07 | 0.01 | -0.02 | 7/15/2026 | 7/27/2026 4:00:02 PM EST |
| 115.00 | 0.30 | 2.85 | 1.58 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.45 | -0.11 | 0.01 | -0.04 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 120.00 | 1.15 | 3.30 | 2.23 | 2.54 | 0.00 | 0.00% | 0.02 | 0 | 106 | 0.45 | -0.16 | 0.01 | -0.05 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 125.00 | 2.45 | 4.70 | 3.58 | 3.67 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.46 | -0.23 | 0.01 | -0.06 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 130.00 | 4.70 | 6.00 | 5.35 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.47 | -0.30 | 0.01 | -0.07 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 135.00 | 6.40 | 8.20 | 7.30 | 6.80 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.47 | -0.38 | 0.02 | -0.08 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 140.00 | 7.80 | 11.10 | 9.45 | 9.00 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.46 | -0.46 | 0.02 | -0.09 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 145.00 | 11.00 | 13.20 | 12.10 | % | 0.08 | 0 | 0 | 0.45 | -0.54 | 0.02 | -0.09 | 7/27/2026 4:00:02 PM EST | |||
| 150.00 | 14.40 | 16.10 | 15.25 | % | 0.10 | 0 | 0 | 0.45 | -0.62 | 0.02 | -0.09 | 7/27/2026 4:00:02 PM EST | |||
| 155.00 | 17.80 | 19.60 | 18.70 | % | 0.12 | 0 | 0 | 0.45 | -0.69 | 0.01 | -0.08 | 7/27/2026 4:00:02 PM EST | |||
| 160.00 | 21.00 | 23.90 | 22.45 | % | 0.14 | 0 | 0 | 0.44 | -0.75 | 0.01 | -0.07 | 7/27/2026 4:00:02 PM EST | |||
| 165.00 | 25.70 | 27.90 | 26.80 | % | 0.16 | 0 | 0 | 0.46 | -0.81 | 0.01 | -0.06 | 7/27/2026 4:00:02 PM EST | |||
| 170.00 | 29.60 | 31.70 | 30.65 | % | 0.18 | 0 | 0 | 0.42 | -0.85 | 0.01 | -0.05 | 7/27/2026 4:00:02 PM EST | |||
| 175.00 | 34.30 | 36.10 | 35.20 | % | 0.20 | 0 | 0 | 0.42 | -0.89 | 0.01 | -0.04 | 7/27/2026 4:00:02 PM EST | |||
| 180.00 | 38.70 | 41.50 | 40.10 | % | 0.22 | 0 | 0 | 0.62 | -0.91 | 0.01 | -0.04 | 7/27/2026 4:00:02 PM EST | |||
| 185.00 | 43.50 | 46.20 | 44.85 | % | 0.24 | 0 | 0 | 0.64 | -0.94 | 0.01 | -0.03 | 7/27/2026 4:00:02 PM EST | |||
| 190.00 | 47.70 | 51.10 | 49.40 | % | 0.26 | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.02 | 7/27/2026 4:00:02 PM EST | |||
| 195.00 | 52.40 | 56.10 | 54.25 | % | 0.28 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.02 | 7/27/2026 4:00:02 PM EST | |||
| 200.00 | 57.50 | 61.10 | 59.30 | % | 0.30 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.01 | 7/27/2026 4:00:02 PM EST |