Options Chain for TIMKEN CO COM (TKR) - $80.39 as of 8/13/2025 9:21:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 38.30 | 42.10 | 40.20 | % | 1.01 | 0 | 0 | 7.75 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 45.00 | 33.30 | 37.10 | 35.20 | % | 0.78 | 0 | 0 | 6.66 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 50.00 | 28.30 | 32.10 | 30.20 | % | 0.60 | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 55.00 | 23.20 | 27.10 | 25.15 | % | 0.46 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 60.00 | 18.20 | 21.90 | 20.05 | % | 0.33 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 65.00 | 13.20 | 17.10 | 15.15 | % | 0.23 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 70.00 | 8.30 | 12.10 | 10.20 | 5.97 | 0.00 | 0.00% | 0.15 | 0 | 6 | 2.43 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 4:00:00 PM EST |
| 75.00 | 3.50 | 5.90 | 4.70 | 5.10 | +3.93 | +335.90% | 0.06 | 92 | 96 | 0.97 | 0.98 | 0.01 | -0.01 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 2.65 | 1.33 | 0.30 | +0.20 | +200.00% | 0.02 | 1 | 119 | 1.03 | 0.56 | 0.16 | -0.25 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | 0.10 | -1.16 | -92.07% | 0.00 | 10 | 111 | 0.79 | 0.03 | 0.03 | -0.03 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.77 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.19 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.69 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 1.45 | 0.73 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.53 | -0.02 | 0.01 | -0.01 | 8/6/2025 | 8/13/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 1.25 | 0.63 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 203 | 0.61 | -0.44 | 0.16 | -0.25 | 7/30/2025 | 8/13/2025 4:00:00 PM EST |
| 85.00 | 3.00 | 6.40 | 4.70 | % | 0.06 | 0 | 0 | 1.49 | -0.97 | 0.03 | -0.03 | 8/13/2025 4:00:00 PM EST | |||
| 90.00 | 8.10 | 11.20 | 9.65 | % | 0.11 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 95.00 | 13.90 | 16.40 | 15.15 | % | 0.16 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 100.00 | 18.30 | 21.80 | 20.05 | % | 0.20 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 105.00 | 22.80 | 26.90 | 24.85 | % | 0.24 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 110.00 | 27.80 | 31.90 | 29.85 | % | 0.27 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST |