Options Chain for TIMKEN CO COM (TKR) - $70.60 as of 6/19/2025 8:43:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 33.80 | 37.70 | % | 0 | 0 | 9.13 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 40.00 | 28.80 | 32.70 | % | 0 | 0 | 7.74 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 45.00 | 23.60 | 27.70 | % | 0 | 0 | 6.51 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 50.00 | 19.50 | 21.90 | % | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 55.00 | 14.50 | 17.70 | 10.20 | 0.00 | 0.00% | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 6/18/2025 3:28:50 PM EST |
| 60.00 | 10.10 | 12.30 | 3.90 | 0.00 | 0.00% | 0 | 5 | 2.85 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 6/18/2025 3:28:50 PM EST |
| 65.00 | 4.50 | 7.70 | 8.77 | 0.00 | 0.00% | 0 | 6 | 2.42 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:28:50 PM EST |
| 70.00 | 0.20 | 2.55 | 1.15 | -0.61 | -34.66% | 7 | 31 | 0.73 | 0.57 | 0.12 | -0.24 | 6/18/2025 | 6/18/2025 3:28:50 PM EST |
| 75.00 | 0.00 | 0.70 | 1.02 | +0.20 | +24.39% | 1 | 84 | 1.87 | 0.09 | 0.05 | -0.12 | 6/18/2025 | 6/18/2025 3:28:50 PM EST |
| 80.00 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 121 | 1.00 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:50 PM EST |
| 85.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 173 | 1.23 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:50 PM EST |
| 90.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 84 | 1.53 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:50 PM EST |
| 95.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 54 | 3.19 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:50 PM EST |
| 100.00 | 0.00 | 0.65 | 3.75 | 0.00 | 0.00% | 0 | 3 | 3.69 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 6/18/2025 3:28:50 PM EST |
| 105.00 | 0.00 | 0.65 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 110.00 | 0.00 | 0.65 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 115.00 | 0.00 | 0.65 | % | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 120.00 | 0.00 | 0.65 | % | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 125.00 | 0.00 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 6/18/2025 3:28:50 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 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 3 | 2.70 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/18/2025 3:28:50 PM EST |
| 50.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 16 | 3.66 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/18/2025 3:28:50 PM EST |
| 55.00 | 0.00 | 0.05 | 1.00 | 0.00 | 0.00% | 0 | 35 | 2.44 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/18/2025 3:28:50 PM EST |
| 60.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.43 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:50 PM EST |
| 65.00 | 0.00 | 1.15 | 0.15 | 0.00 | 0.00% | 0 | 219 | 1.56 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:50 PM EST |
| 70.00 | 0.10 | 1.95 | 0.40 | 0.00 | 0.00% | 0 | 85 | 0.66 | -0.43 | 0.12 | -0.24 | 6/11/2025 | 6/18/2025 3:28:50 PM EST |
| 75.00 | 2.40 | 6.00 | 4.10 | -0.90 | -18.00% | 1 | 11 | 1.00 | -0.91 | 0.05 | -0.12 | 6/18/2025 | 6/18/2025 3:28:50 PM EST |
| 80.00 | 8.20 | 10.10 | 9.24 | -5.96 | -39.22% | 3 | 7 | 1.47 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:50 PM EST |
| 85.00 | 12.70 | 15.50 | 11.80 | 0.00 | 0.00% | 0 | 1 | 2.29 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 6/18/2025 3:28:50 PM EST |
| 90.00 | 17.80 | 20.50 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 95.00 | 22.90 | 25.50 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 100.00 | 27.30 | 31.30 | % | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 105.00 | 32.50 | 36.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 110.00 | 37.30 | 41.30 | % | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 115.00 | 42.40 | 46.30 | % | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 120.00 | 47.30 | 51.30 | % | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 125.00 | 52.40 | 56.30 | % | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST |