Options Chain for TIMKEN CO COM (TKR) - $66.36 as of 5/5/2025 9:21:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 29.80 | 33.60 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 40.00 | 24.80 | 28.50 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 45.00 | 19.90 | 23.60 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 50.00 | 14.90 | 18.60 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 55.00 | 9.70 | 13.60 | 9.90 | 0.00 | 0.00% | 0 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:59 PM EST |
| 60.00 | 5.10 | 7.90 | 4.20 | 0.00 | 0.00% | 0 | 10 | 0.98 | 0.88 | 0.05 | -0.03 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 2.05 | 2.90 | 1.97 | 0.00 | 0.00% | 0 | 50 | 0.46 | 0.59 | 0.09 | -0.06 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.95 | 0.41 | +0.06 | +17.15% | 2 | 324 | 0.53 | 0.18 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.40 | 0.88 | 0.00 | 0.00% | 0 | 16 | 0.61 | 0.03 | 0.02 | -0.01 | 4/7/2025 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 1.95 | 0.25 | 0.00 | 0.00% | 0 | 13 | 1.36 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 1.95 | 0.68 | 0.00 | 0.00% | 0 | 4 | 1.79 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 1.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 1.90 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 1.90 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 1.90 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.15 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 1.15 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.15 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 1.90 | 0.05 | 0.00 | 0.00% | 0 | 326 | 1.82 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | -0.15 | -50.00% | 1 | 18 | 0.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 60.00 | 0.05 | 0.25 | 0.17 | -0.95 | -84.83% | 1 | 9 | 0.43 | -0.12 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 0.40 | 2.90 | 1.05 | -0.10 | -8.70% | 6 | 23 | 0.42 | -0.41 | 0.09 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 2.10 | 5.40 | 7.31 | 0.00 | 0.00% | 0 | 22 | 0.25 | -0.82 | 0.06 | -0.05 | 4/3/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 6.90 | 10.50 | 4.70 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.97 | 0.02 | -0.01 | 3/31/2025 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 11.70 | 15.60 | 5.20 | 0.00 | 0.00% | 0 | 3 | 1.20 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:59 PM EST |
| 85.00 | 16.70 | 20.60 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 90.00 | 21.70 | 25.30 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 95.00 | 26.70 | 30.50 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 100.00 | 31.70 | 35.50 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 105.00 | 36.70 | 40.50 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 110.00 | 41.70 | 45.50 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |