Options Chain for TIMKEN CO COM (TKR) - $84.85 as of 4/26/2024 3:51:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 37.70 | 42.50 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 50.00 | 32.70 | 37.50 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 55.00 | 27.80 | 32.50 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 60.00 | 22.70 | 27.50 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 65.00 | 18.10 | 22.50 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 70.00 | 13.20 | 18.00 | % | 0 | 0 | 1.07 | 0.99 | 0.01 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 75.00 | 9.70 | 10.90 | 10.42 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.92 | 0.02 | -0.02 | 4/16/2024 | 4/26/2024 3:59:59 PM EST |
| 80.00 | 4.00 | 6.40 | % | 0 | 0 | 0.43 | 0.78 | 0.04 | -0.04 | 4/26/2024 3:59:59 PM EST | |||
| 85.00 | 2.65 | 4.10 | 3.25 | +0.43 | +15.25% | 1 | 61 | 0.44 | 0.50 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 90.00 | 0.85 | 1.00 | 1.05 | +0.05 | +5.00% | 14 | 126 | 0.34 | 0.20 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 95.00 | 0.20 | 0.30 | 0.34 | +0.09 | +36.00% | 5 | 48 | 0.33 | 0.06 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 100.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.01 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 105.00 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 26 | 0.41 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:59 PM EST |
| 110.00 | 0.00 | 0.05 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.35 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 70.00 | 0.05 | 0.40 | 0.26 | 0.00 | 0.00% | 0 | 27 | 0.49 | -0.01 | 0.01 | 0.00 | 4/15/2024 | 4/26/2024 3:59:59 PM EST |
| 75.00 | 0.35 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 34 | 0.42 | -0.08 | 0.02 | -0.02 | 4/22/2024 | 4/26/2024 3:59:59 PM EST |
| 80.00 | 1.05 | 1.15 | 1.00 | -0.15 | -13.05% | 1 | 294 | 0.36 | -0.22 | 0.04 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 85.00 | 2.65 | 2.85 | 3.10 | 0.00 | 0.00% | 0 | 71 | 0.32 | -0.50 | 0.06 | -0.05 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 90.00 | 5.80 | 6.10 | 5.80 | +1.00 | +20.84% | 1 | 30 | 0.32 | -0.80 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 95.00 | 8.10 | 12.50 | 8.10 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.94 | 0.02 | -0.02 | 3/25/2024 | 4/26/2024 3:59:59 PM EST |
| 100.00 | 12.60 | 17.50 | % | 0 | 0 | 0.77 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 105.00 | 17.60 | 22.50 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 110.00 | 22.50 | 27.40 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 115.00 | 27.70 | 32.50 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 120.00 | 32.60 | 37.40 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 125.00 | 37.50 | 42.40 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 130.00 | 42.50 | 47.40 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |