Options Chain for TIMKEN CO COM (TKR) - $73.94 as of 11/20/2024 8:47:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 31.80 | 36.00 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 45.00 | 28.10 | 30.90 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 50.00 | 21.90 | 24.90 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 55.00 | 17.90 | 20.10 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 60.00 | 12.80 | 15.20 | 26.50 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.99 | 0.00 | -0.01 | 7/26/2024 | 11/20/2024 3:59:57 PM EST |
| 65.00 | 8.50 | 10.00 | % | 0 | 0 | 0.50 | 0.93 | 0.02 | -0.03 | 11/20/2024 3:59:57 PM EST | |||
| 70.00 | 4.80 | 6.80 | 4.80 | 0.00 | 0.00% | 0 | 10 | 0.27 | 0.78 | 0.05 | -0.04 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 75.00 | 1.55 | 2.85 | 1.65 | -0.80 | -32.66% | 1 | 107 | 0.24 | 0.46 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 80.00 | 0.35 | 0.50 | 0.40 | 0.00 | 0.00% | 2 | 161 | 0.25 | 0.16 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 273 | 0.37 | 0.03 | 0.01 | -0.01 | 11/12/2024 | 11/20/2024 3:59:57 PM EST |
| 90.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 185 | 0.57 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:57 PM EST |
| 95.00 | 0.00 | 0.95 | 0.05 | -0.80 | -94.12% | 1 | 268 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 100.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 26 | 0.77 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:57 PM EST |
| 105.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 12 | 0.86 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:57 PM EST |
| 110.00 | 0.00 | 0.75 | 2.25 | 0.00 | 0.00% | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 5/15/2024 | 11/20/2024 3:59:57 PM EST |
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 120.00 | 0.00 | 0.75 | 1.50 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 11/20/2024 3:59:57 PM EST |
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 5/28/2024 | 11/20/2024 3:59:57 PM EST |
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.20 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.20 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.25 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.35 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.60 | 0.38 | 0.00 | 0.00% | 0 | 23 | 0.60 | -0.01 | 0.00 | -0.01 | 11/5/2024 | 11/20/2024 3:59:57 PM EST |
| 65.00 | 0.10 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 37 | 0.32 | -0.07 | 0.02 | -0.03 | 11/6/2024 | 11/20/2024 3:59:57 PM EST |
| 70.00 | 0.05 | 0.90 | 0.90 | 0.00 | 0.00% | 0 | 203 | 0.29 | -0.22 | 0.05 | -0.04 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 75.00 | 1.55 | 2.70 | 2.45 | 0.00 | 0.00% | 0 | 116 | 0.25 | -0.54 | 0.07 | -0.04 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 80.00 | 4.20 | 6.50 | 5.72 | 0.00 | 0.00% | 0 | 38 | 0.28 | -0.84 | 0.04 | -0.02 | 11/13/2024 | 11/20/2024 3:59:57 PM EST |
| 85.00 | 10.50 | 12.60 | 8.28 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.97 | 0.01 | -0.01 | 11/5/2024 | 11/20/2024 3:59:57 PM EST |
| 90.00 | 15.80 | 17.60 | 7.30 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:57 PM EST |
| 95.00 | 20.00 | 23.30 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 100.00 | 24.40 | 28.20 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 105.00 | 29.20 | 33.40 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 110.00 | 34.50 | 38.40 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 115.00 | 39.50 | 43.40 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 120.00 | 44.20 | 48.40 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 125.00 | 49.20 | 53.40 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 130.00 | 54.20 | 58.40 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 135.00 | 59.40 | 63.40 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |