Options Chain for TIMKEN CO COM (TKR) - $93.19 as of 2/2/2026 9:24:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 47.20 | 51.00 | 49.10 | % | 1.09 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:57 AM EST | |||
| 50.00 | 42.30 | 46.00 | 44.15 | % | 0.88 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:57 AM EST | |||
| 55.00 | 37.30 | 40.90 | 39.10 | % | 0.71 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:57 AM EST | |||
| 60.00 | 32.30 | 35.50 | 33.90 | % | 0.56 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:57 AM EST | |||
| 65.00 | 27.30 | 30.50 | 28.90 | % | 0.44 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:57 AM EST | |||
| 70.00 | 22.30 | 26.00 | 24.15 | % | 0.34 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:57 AM EST | |||
| 75.00 | 17.40 | 21.10 | 19.25 | % | 0.26 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.02 | 2/2/2026 9:58:57 AM EST | |||
| 80.00 | 12.50 | 16.40 | 14.45 | 11.54 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.88 | 0.96 | 0.01 | -0.04 | 1/12/2026 | 2/2/2026 9:58:57 AM EST |
| 85.00 | 7.80 | 11.50 | 9.65 | 10.90 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.74 | 0.87 | 0.03 | -0.06 | 1/22/2026 | 2/2/2026 9:58:57 AM EST |
| 90.00 | 4.00 | 7.30 | 5.65 | 6.20 | 0.00 | 0.00% | 0.06 | 0 | 817 | 0.37 | 0.68 | 0.04 | -0.09 | 1/28/2026 | 2/2/2026 9:58:57 AM EST |
| 95.00 | 2.85 | 3.40 | 3.13 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.36 | 0.43 | 0.05 | -0.09 | 1/30/2026 | 2/2/2026 9:58:57 AM EST |
| 100.00 | 1.10 | 1.65 | 1.38 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.36 | 0.19 | 0.04 | -0.06 | 1/21/2026 | 2/2/2026 9:58:57 AM EST |
| 105.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.73 | 0.06 | 0.02 | -0.03 | 2/2/2026 9:58:57 AM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.86 | 0.02 | 0.01 | -0.01 | 2/2/2026 9:58:57 AM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:57 AM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:57 AM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:57 AM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:57 AM EST | |||
| 50.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:57 AM EST | |||
| 55.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:57 AM EST | |||
| 60.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:57 AM EST | |||
| 65.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:57 AM EST | |||
| 70.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:57 AM EST | |||
| 75.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.13 | -0.01 | 0.00 | -0.02 | 1/23/2026 | 2/2/2026 9:58:57 AM EST |
| 80.00 | 0.00 | 1.95 | 0.98 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.86 | -0.04 | 0.01 | -0.04 | 1/26/2026 | 2/2/2026 9:58:57 AM EST |
| 85.00 | 0.00 | 3.00 | 1.50 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.81 | -0.13 | 0.03 | -0.06 | 1/26/2026 | 2/2/2026 9:58:57 AM EST |
| 90.00 | 1.70 | 2.15 | 1.93 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.38 | -0.32 | 0.04 | -0.09 | 1/29/2026 | 2/2/2026 9:58:57 AM EST |
| 95.00 | 3.50 | 4.10 | 3.80 | 4.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.37 | -0.57 | 0.05 | -0.09 | 1/22/2026 | 2/2/2026 9:58:57 AM EST |
| 100.00 | 5.00 | 9.00 | 7.00 | % | 0.07 | 0 | 0 | 0.65 | -0.81 | 0.04 | -0.06 | 2/2/2026 9:58:57 AM EST | |||
| 105.00 | 9.10 | 13.20 | 11.15 | % | 0.11 | 0 | 0 | 0.71 | -0.94 | 0.02 | -0.03 | 2/2/2026 9:58:57 AM EST | |||
| 110.00 | 13.90 | 18.00 | 15.95 | % | 0.14 | 0 | 0 | 0.86 | -0.98 | 0.01 | -0.01 | 2/2/2026 9:58:57 AM EST | |||
| 115.00 | 18.90 | 22.80 | 20.85 | % | 0.18 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:57 AM EST | |||
| 120.00 | 23.80 | 27.80 | 25.80 | % | 0.21 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:57 AM EST | |||
| 125.00 | 28.80 | 32.80 | 30.80 | % | 0.25 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:57 AM EST | |||
| 130.00 | 33.80 | 37.80 | 35.80 | % | 0.28 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:57 AM EST |