Options Chain for TIMKEN CO COM (TKR) - $119.00 as of 11/4/2026 5:47:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 59.90 | 62.70 | 61.30 | % | 1.36 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:06 PM EST | |||
| 50.00 | 54.90 | 57.70 | 56.30 | % | 1.13 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:06 PM EST | |||
| 55.00 | 49.90 | 52.50 | 51.20 | % | 0.93 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:06 PM EST | |||
| 60.00 | 44.90 | 47.70 | 46.30 | % | 0.77 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:06 PM EST | |||
| 65.00 | 40.00 | 42.70 | 41.35 | % | 0.64 | 0 | 4 | 1.56 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:06 PM EST | |||
| 70.00 | 35.00 | 37.70 | 36.35 | 75.60 | 0.00 | 0.00% | 0.52 | 0 | 2 | 1.36 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 11/4/2026 4:00:06 PM EST |
| 75.00 | 30.00 | 32.70 | 31.35 | % | 0.42 | 0 | 4 | 1.29 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:06 PM EST | |||
| 80.00 | 25.70 | 27.60 | 26.65 | 54.10 | 0.00 | 0.00% | 0.33 | 0 | 7 | 1.14 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 11/4/2026 4:00:06 PM EST |
| 85.00 | 20.10 | 22.90 | 21.50 | 62.26 | 0.00 | 0.00% | 0.25 | 0 | 26 | 0.96 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 11/4/2026 4:00:06 PM EST |
| 90.00 | 15.10 | 17.70 | 16.40 | 19.85 | 0.00 | 0.00% | 0.18 | 0 | 14 | 0.81 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 11/4/2026 4:00:06 PM EST |
| 95.00 | 11.20 | 13.00 | 12.10 | 49.10 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.67 | 0.97 | 0.03 | -0.02 | 6/16/2026 | 11/4/2026 4:00:06 PM EST |
| 100.00 | 6.30 | 8.60 | 7.45 | 15.67 | +0.32 | +2.09% | 0.07 | 1 | 16 | 0.58 | 0.86 | 0.04 | -0.04 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 105.00 | 2.85 | 5.10 | 3.98 | 39.80 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.33 | 0.63 | 0.05 | -0.07 | 8/3/2026 | 11/4/2026 4:00:06 PM EST |
| 110.00 | 1.35 | 2.45 | 1.90 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.36 | 0.38 | 0.04 | -0.07 | 10/30/2026 | 11/4/2026 4:00:06 PM EST |
| 115.00 | 0.35 | 1.35 | 0.85 | 1.00 | -3.78 | -79.08% | 0.01 | 6 | 90 | 0.38 | 0.19 | 0.03 | -0.05 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.30 | -3.35 | -91.79% | 0.00 | 5 | 3,827 | 0.53 | 0.08 | 0.01 | -0.03 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 3.50 | 1.75 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.10 | 0.03 | 0.01 | -0.01 | 11/3/2026 | 11/4/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 0.85 | 0.43 | 0.25 | -0.25 | -50.00% | 0.00 | 1 | 112 | 0.61 | 0.01 | 0.00 | -0.01 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 135.00 | 0.05 | 1.10 | 0.58 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 3,556 | 0.72 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.00 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 2.45 | 1.23 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.39 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 11/4/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 2.55 | 1.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.50 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 11/4/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 2.60 | 1.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.60 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/4/2026 4:00:06 PM EST |
| 160.00 | 0.00 | 2.60 | 1.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 411 | 1.68 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/4/2026 4:00:06 PM EST |
| 165.00 | 0.00 | 2.60 | 1.30 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 11/4/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 2.60 | 1.30 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.84 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 11/4/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 3.40 | 1.70 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 11/4/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 3.40 | 1.70 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.13 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 11/4/2026 4:00:06 PM EST |
| 185.00 | 0.00 | 2.55 | 1.28 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 11/4/2026 4:00:06 PM EST |
| 190.00 | 0.00 | 3.40 | 1.70 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 633 | 2.16 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 11/4/2026 4:00:06 PM EST |
| 195.00 | 0.00 | 3.20 | 1.60 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.16 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 11/4/2026 4:00:06 PM EST |
| 200.00 | 0.00 | 3.70 | 1.85 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 11/4/2026 4:00:06 PM EST |
| 210.00 | 0.00 | 3.40 | 1.70 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 11/4/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 3.40 | 1.70 | % | 0.04 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:06 PM EST | |||
| 50.00 | 0.00 | 3.40 | 1.70 | % | 0.03 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:06 PM EST | |||
| 55.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:06 PM EST | |||
| 60.00 | 0.00 | 2.60 | 1.30 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 11/4/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 2.35 | 1.18 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 11/4/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:06 PM EST | |||
| 75.00 | 0.00 | 2.40 | 1.20 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.60 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 11/4/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 2.60 | 1.30 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 11/4/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.84 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/4/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 2.45 | 1.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:06 PM EST |
| 95.00 | 0.45 | 1.15 | 0.80 | 0.64 | -0.06 | -8.58% | 0.01 | 5 | 8 | 0.49 | -0.03 | 0.03 | -0.02 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 100.00 | 1.15 | 2.95 | 2.05 | 2.05 | +0.72 | +54.14% | 0.02 | 1 | 56 | 0.52 | -0.14 | 0.04 | -0.04 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 105.00 | 2.40 | 4.80 | 3.60 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.48 | -0.37 | 0.05 | -0.07 | 10/22/2026 | 11/4/2026 4:00:06 PM EST |
| 110.00 | 4.80 | 7.70 | 6.25 | 7.98 | +4.17 | +109.45% | 0.06 | 2 | 39 | 0.44 | -0.62 | 0.04 | -0.07 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 115.00 | 8.60 | 11.30 | 9.95 | 4.05 | 0.00 | 0.00% | 0.09 | 0 | 138 | 0.56 | -0.81 | 0.03 | -0.05 | 11/3/2026 | 11/4/2026 4:00:06 PM EST |
| 120.00 | 13.10 | 15.60 | 14.35 | 9.30 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.61 | -0.92 | 0.01 | -0.03 | 10/27/2026 | 11/4/2026 4:00:06 PM EST |
| 125.00 | 17.90 | 20.40 | 19.15 | 12.29 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.69 | -0.97 | 0.01 | -0.01 | 9/14/2026 | 11/4/2026 4:00:06 PM EST |
| 130.00 | 22.90 | 25.30 | 24.10 | 16.00 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.77 | -0.99 | 0.00 | -0.01 | 11/2/2026 | 11/4/2026 4:00:06 PM EST |
| 135.00 | 27.70 | 30.30 | 29.00 | 20.70 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.89 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 11/4/2026 4:00:06 PM EST |
| 140.00 | 31.80 | 35.30 | 33.55 | % | 0.24 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:06 PM EST | |||
| 145.00 | 36.40 | 40.30 | 38.35 | 28.15 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.05 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 11/4/2026 4:00:06 PM EST |
| 150.00 | 41.40 | 45.30 | 43.35 | % | 0.29 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:06 PM EST | |||
| 155.00 | 46.70 | 50.30 | 48.50 | % | 0.31 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:06 PM EST | |||
| 160.00 | 51.70 | 55.20 | 53.45 | % | 0.33 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:06 PM EST | |||
| 165.00 | 56.60 | 60.20 | 58.40 | % | 0.35 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:06 PM EST | |||
| 170.00 | 61.80 | 65.20 | 63.50 | % | 0.37 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:06 PM EST | |||
| 175.00 | 66.40 | 70.20 | 68.30 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:06 PM EST | |||
| 180.00 | 71.40 | 75.20 | 73.30 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:06 PM EST | |||
| 185.00 | 76.70 | 80.20 | 78.45 | % | 0.42 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:06 PM EST | |||
| 190.00 | 81.70 | 85.20 | 83.45 | % | 0.44 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:06 PM EST | |||
| 195.00 | 86.80 | 90.20 | 88.50 | % | 0.45 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:06 PM EST | |||
| 200.00 | 91.80 | 95.20 | 93.50 | % | 0.47 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:06 PM EST | |||
| 210.00 | 101.70 | 105.20 | 103.45 | % | 0.49 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:06 PM EST |