Options Chain for TIMKEN CO COM (TKR) - $142.36 as of 7/7/2026 10:34:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 75.80 | 78.80 | 77.30 | % | 1.29 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 7/7/2026 10:59:05 AM EST | |||
| 65.00 | 70.90 | 73.80 | 72.35 | % | 1.11 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 7/7/2026 10:59:05 AM EST | |||
| 70.00 | 65.90 | 68.40 | 67.15 | % | 0.96 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 7/7/2026 10:59:05 AM EST | |||
| 75.00 | 60.90 | 63.40 | 62.15 | % | 0.83 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 7/7/2026 10:59:05 AM EST | |||
| 80.00 | 55.90 | 58.40 | 57.15 | % | 0.71 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 7/7/2026 10:59:05 AM EST | |||
| 85.00 | 50.90 | 53.80 | 52.35 | % | 0.62 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 7/7/2026 10:59:05 AM EST | |||
| 90.00 | 45.90 | 48.70 | 47.30 | % | 0.53 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 7/7/2026 10:59:05 AM EST | |||
| 95.00 | 40.90 | 43.90 | 42.40 | % | 0.45 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/7/2026 10:59:05 AM EST | |||
| 100.00 | 36.00 | 38.90 | 37.45 | 44.74 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/7/2026 10:59:05 AM EST |
| 105.00 | 31.30 | 33.50 | 32.40 | % | 0.31 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/7/2026 10:59:05 AM EST | |||
| 110.00 | 26.00 | 28.90 | 27.45 | % | 0.25 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/7/2026 10:59:05 AM EST | |||
| 115.00 | 21.00 | 24.00 | 22.50 | 27.29 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.00 | 0.99 | 0.00 | -0.01 | 6/18/2026 | 7/7/2026 10:59:05 AM EST |
| 120.00 | 16.60 | 19.10 | 17.85 | 18.16 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.84 | 0.96 | 0.01 | -0.04 | 6/10/2026 | 7/7/2026 10:59:05 AM EST |
| 125.00 | 12.00 | 14.60 | 13.30 | 3.40 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.75 | 0.89 | 0.02 | -0.09 | 5/14/2026 | 7/7/2026 10:59:05 AM EST |
| 130.00 | 7.90 | 10.30 | 9.10 | 13.10 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.50 | 0.77 | 0.03 | -0.15 | 6/26/2026 | 7/7/2026 10:59:05 AM EST |
| 135.00 | 5.30 | 5.80 | 5.55 | 7.25 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.45 | 0.60 | 0.04 | -0.19 | 7/6/2026 | 7/7/2026 10:59:05 AM EST |
| 140.00 | 2.75 | 3.20 | 2.98 | 7.50 | 0.00 | 0.00% | 0.02 | 0 | 178 | 0.44 | 0.40 | 0.04 | -0.18 | 7/1/2026 | 7/7/2026 10:59:05 AM EST |
| 145.00 | 0.90 | 1.60 | 1.25 | 2.44 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.41 | 0.22 | 0.03 | -0.14 | 7/6/2026 | 7/7/2026 10:59:05 AM EST |
| 150.00 | 0.30 | 0.75 | 0.53 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.43 | 0.11 | 0.02 | -0.09 | 7/2/2026 | 7/7/2026 10:59:05 AM EST |
| 155.00 | 0.00 | 2.05 | 1.03 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 186 | 0.81 | 0.04 | 0.01 | -0.04 | 7/2/2026 | 7/7/2026 10:59:05 AM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.69 | 0.01 | 0.00 | -0.02 | 6/25/2026 | 7/7/2026 10:59:05 AM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 7/7/2026 10:59:05 AM EST | |||
| 170.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.61 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/7/2026 10:59:05 AM EST |
| 175.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.91 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/7/2026 10:59:05 AM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.05 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/7/2026 10:59:05 AM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/7/2026 10:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 7/7/2026 10:59:05 AM EST | |||
| 65.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 7/7/2026 10:59:05 AM EST | |||
| 70.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 7/7/2026 10:59:05 AM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 7/7/2026 10:59:05 AM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 7/7/2026 10:59:05 AM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/7/2026 10:59:05 AM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/7/2026 10:59:05 AM EST | |||
| 95.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/7/2026 10:59:05 AM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.35 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/7/2026 10:59:05 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/7/2026 10:59:05 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/7/2026 10:59:05 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.81 | -0.01 | 0.00 | -0.01 | 6/3/2026 | 7/7/2026 10:59:05 AM EST |
| 120.00 | 0.00 | 0.70 | 0.35 | 0.20 | -0.15 | -42.86% | 0.00 | 1 | 8 | 0.65 | -0.04 | 0.01 | -0.04 | 7/7/2026 | 7/7/2026 10:59:05 AM EST |
| 125.00 | 0.40 | 0.75 | 0.58 | 0.60 | -0.17 | -22.08% | 0.00 | 4 | 50 | 0.48 | -0.11 | 0.02 | -0.09 | 7/7/2026 | 7/7/2026 10:59:05 AM EST |
| 130.00 | 1.15 | 1.45 | 1.30 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.45 | -0.23 | 0.03 | -0.15 | 7/2/2026 | 7/7/2026 10:59:05 AM EST |
| 135.00 | 2.50 | 2.90 | 2.70 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 702 | 0.43 | -0.40 | 0.04 | -0.19 | 7/2/2026 | 7/7/2026 10:59:05 AM EST |
| 140.00 | 4.80 | 5.30 | 5.05 | 4.10 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.41 | -0.60 | 0.04 | -0.18 | 6/25/2026 | 7/7/2026 10:59:05 AM EST |
| 145.00 | 8.10 | 10.00 | 9.05 | 8.10 | +1.70 | +26.57% | 0.06 | 2 | 1 | 0.43 | -0.78 | 0.03 | -0.14 | 7/7/2026 | 7/7/2026 10:59:05 AM EST |
| 150.00 | 11.70 | 14.50 | 13.10 | 11.59 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.67 | -0.89 | 0.02 | -0.09 | 6/26/2026 | 7/7/2026 10:59:05 AM EST |
| 155.00 | 16.60 | 19.30 | 17.95 | % | 0.12 | 0 | 0 | 0.77 | -0.96 | 0.01 | -0.04 | 7/7/2026 10:59:05 AM EST | |||
| 160.00 | 21.40 | 24.20 | 22.80 | % | 0.14 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.02 | 7/7/2026 10:59:05 AM EST | |||
| 165.00 | 26.40 | 29.20 | 27.80 | % | 0.17 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.01 | 7/7/2026 10:59:05 AM EST | |||
| 170.00 | 31.40 | 34.20 | 32.80 | 29.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/7/2026 10:59:05 AM EST |
| 175.00 | 36.40 | 39.20 | 37.80 | % | 0.22 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/7/2026 10:59:05 AM EST | |||
| 180.00 | 41.40 | 44.20 | 42.80 | % | 0.24 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/7/2026 10:59:05 AM EST | |||
| 185.00 | 46.40 | 49.30 | 47.85 | % | 0.26 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/7/2026 10:59:05 AM EST |