Options Chain for TIMKEN CO COM (TKR) - $98.99 as of 3/23/2026 9:09:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 42.90 | 46.40 | 44.65 | % | 0.81 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 60.00 | 38.50 | 41.40 | 39.95 | % | 0.67 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 65.00 | 33.70 | 36.50 | 35.10 | % | 0.54 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 70.00 | 28.30 | 31.00 | 29.65 | % | 0.42 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 3/23/2026 4:00:13 PM EST | |||
| 75.00 | 23.50 | 26.00 | 24.75 | % | 0.33 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.01 | 3/23/2026 4:00:13 PM EST | |||
| 80.00 | 18.10 | 21.00 | 19.55 | % | 0.24 | 0 | 0 | 0.83 | 0.97 | 0.01 | -0.03 | 3/23/2026 4:00:13 PM EST | |||
| 85.00 | 13.70 | 16.10 | 14.90 | % | 0.18 | 0 | 0 | 0.68 | 0.92 | 0.01 | -0.04 | 3/23/2026 4:00:13 PM EST | |||
| 90.00 | 9.40 | 11.80 | 10.60 | % | 0.12 | 0 | 0 | 0.60 | 0.82 | 0.02 | -0.07 | 3/23/2026 4:00:13 PM EST | |||
| 95.00 | 6.00 | 8.70 | 7.35 | % | 0.08 | 0 | 0 | 0.44 | 0.69 | 0.03 | -0.10 | 3/23/2026 4:00:13 PM EST | |||
| 100.00 | 2.80 | 5.50 | 4.15 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.41 | 0.52 | 0.04 | -0.10 | 3/20/2026 | 3/23/2026 4:00:13 PM EST |
| 105.00 | 1.15 | 2.20 | 1.68 | 1.66 | -3.14 | -65.42% | 0.02 | 5 | 502 | 0.34 | 0.33 | 0.04 | -0.08 | 3/23/2026 | 3/23/2026 4:00:13 PM EST |
| 110.00 | 0.50 | 1.65 | 1.08 | 0.52 | -0.98 | -65.34% | 0.01 | 30 | 20 | 0.40 | 0.19 | 0.03 | -0.06 | 3/23/2026 | 3/23/2026 4:00:13 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.67 | 0.08 | 0.02 | -0.03 | 3/5/2026 | 3/23/2026 4:00:13 PM EST |
| 120.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.74 | 0.04 | 0.01 | -0.02 | 3/23/2026 4:00:13 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.89 | 0.01 | 0.00 | -0.01 | 3/23/2026 4:00:13 PM EST | |||
| 130.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 135.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 140.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 145.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 150.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 155.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 160.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 60.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 65.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 70.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 3/23/2026 4:00:13 PM EST | |||
| 75.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.01 | 3/23/2026 4:00:13 PM EST | |||
| 80.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.80 | -0.03 | 0.01 | -0.03 | 3/23/2026 4:00:13 PM EST | |||
| 85.00 | 0.00 | 2.70 | 1.35 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.83 | -0.08 | 0.01 | -0.04 | 3/6/2026 | 3/23/2026 4:00:13 PM EST |
| 90.00 | 0.00 | 2.95 | 1.48 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.67 | -0.18 | 0.02 | -0.07 | 2/24/2026 | 3/23/2026 4:00:13 PM EST |
| 95.00 | 1.50 | 3.20 | 2.35 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 202 | 0.43 | -0.31 | 0.03 | -0.10 | 3/13/2026 | 3/23/2026 4:00:13 PM EST |
| 100.00 | 3.50 | 5.00 | 4.25 | 2.98 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.40 | -0.48 | 0.04 | -0.10 | 3/10/2026 | 3/23/2026 4:00:13 PM EST |
| 105.00 | 5.70 | 8.00 | 6.85 | 4.50 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.47 | -0.67 | 0.04 | -0.08 | 3/4/2026 | 3/23/2026 4:00:13 PM EST |
| 110.00 | 10.10 | 12.20 | 11.15 | 14.12 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.53 | -0.81 | 0.03 | -0.06 | 3/19/2026 | 3/23/2026 4:00:13 PM EST |
| 115.00 | 14.80 | 17.00 | 15.90 | 13.12 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.58 | -0.92 | 0.02 | -0.03 | 3/5/2026 | 3/23/2026 4:00:13 PM EST |
| 120.00 | 19.30 | 21.80 | 20.55 | % | 0.17 | 0 | 0 | 0.65 | -0.96 | 0.01 | -0.02 | 3/23/2026 4:00:13 PM EST | |||
| 125.00 | 23.70 | 27.70 | 25.70 | % | 0.21 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 3/23/2026 4:00:13 PM EST | |||
| 130.00 | 28.70 | 32.90 | 30.80 | % | 0.24 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 135.00 | 34.10 | 37.30 | 35.70 | % | 0.26 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 140.00 | 38.70 | 43.10 | 40.90 | % | 0.29 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 145.00 | 43.70 | 48.00 | 45.85 | % | 0.32 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 150.00 | 48.70 | 53.00 | 50.85 | % | 0.34 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 155.00 | 53.70 | 58.00 | 55.85 | % | 0.36 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 160.00 | 58.70 | 63.10 | 60.90 | % | 0.38 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST |