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 | 80.80 | 83.00 | 81.90 | % | 1.36 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:57 PM EST | |||
| 65.00 | 75.30 | 78.20 | 76.75 | % | 1.18 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:57 PM EST | |||
| 70.00 | 70.30 | 72.70 | 71.50 | % | 1.02 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:57 PM EST | |||
| 75.00 | 65.90 | 68.10 | 67.00 | % | 0.89 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:57 PM EST | |||
| 80.00 | 60.90 | 63.10 | 62.00 | % | 0.78 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:57 PM EST | |||
| 85.00 | 55.40 | 57.80 | 56.60 | % | 0.67 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:57 PM EST | |||
| 90.00 | 50.70 | 53.30 | 52.00 | % | 0.58 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:57 PM EST | |||
| 95.00 | 45.50 | 48.10 | 46.80 | % | 0.49 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:57 PM EST | |||
| 100.00 | 40.50 | 43.00 | 41.75 | 44.74 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 3:59:57 PM EST |
| 105.00 | 35.50 | 37.90 | 36.70 | % | 0.35 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:57 PM EST | |||
| 110.00 | 30.50 | 33.20 | 31.85 | % | 0.29 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 7/6/2026 3:59:57 PM EST | |||
| 115.00 | 25.70 | 28.40 | 27.05 | 27.29 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.82 | 0.99 | 0.00 | -0.02 | 6/18/2026 | 7/6/2026 3:59:57 PM EST |
| 120.00 | 20.60 | 23.10 | 21.85 | 18.16 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.76 | 0.98 | 0.00 | -0.04 | 6/10/2026 | 7/6/2026 3:59:57 PM EST |
| 125.00 | 15.70 | 18.60 | 17.15 | 3.40 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.62 | 0.94 | 0.01 | -0.09 | 5/14/2026 | 7/6/2026 3:59:57 PM EST |
| 130.00 | 11.90 | 13.90 | 12.90 | 13.10 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.61 | 0.87 | 0.02 | -0.12 | 6/26/2026 | 7/6/2026 3:59:57 PM EST |
| 135.00 | 7.90 | 9.80 | 8.85 | 7.25 | 0.00 | 0.00% | 0.07 | 0 | 36 | 0.43 | 0.77 | 0.03 | -0.16 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 140.00 | 5.40 | 6.10 | 5.75 | 7.50 | 0.00 | 0.00% | 0.04 | 0 | 178 | 0.44 | 0.60 | 0.04 | -0.19 | 7/1/2026 | 7/6/2026 3:59:57 PM EST |
| 145.00 | 2.30 | 3.20 | 2.75 | 2.44 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.40 | 0.41 | 0.04 | -0.18 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 150.00 | 1.25 | 1.95 | 1.60 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.42 | 0.23 | 0.03 | -0.14 | 7/2/2026 | 7/6/2026 3:59:57 PM EST |
| 155.00 | 0.35 | 0.80 | 0.58 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.40 | 0.12 | 0.02 | -0.09 | 7/2/2026 | 7/6/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 1.70 | 0.85 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.71 | 0.05 | 0.01 | -0.05 | 6/25/2026 | 7/6/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.02 | 7/6/2026 3:59:57 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.74 | 0.01 | 0.00 | -0.01 | 6/18/2026 | 7/6/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.80 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/6/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.91 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/6/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/6/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.33 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/6/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.18 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/6/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.03 | 0.00 | 0.00 | -0.01 | 6/2/2026 | 7/6/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.89 | -0.01 | 0.00 | -0.02 | 6/3/2026 | 7/6/2026 3:59:57 PM EST |
| 120.00 | 0.20 | 2.10 | 1.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.79 | -0.02 | 0.00 | -0.04 | 6/30/2026 | 7/6/2026 3:59:57 PM EST |
| 125.00 | 0.30 | 0.55 | 0.43 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.52 | -0.06 | 0.01 | -0.09 | 7/2/2026 | 7/6/2026 3:59:57 PM EST |
| 130.00 | 0.65 | 0.85 | 0.75 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.47 | -0.13 | 0.02 | -0.12 | 7/2/2026 | 7/6/2026 3:59:57 PM EST |
| 135.00 | 1.40 | 2.00 | 1.70 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 702 | 0.45 | -0.23 | 0.03 | -0.16 | 7/2/2026 | 7/6/2026 3:59:57 PM EST |
| 140.00 | 2.95 | 5.20 | 4.08 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.43 | -0.40 | 0.04 | -0.19 | 6/25/2026 | 7/6/2026 3:59:57 PM EST |
| 145.00 | 5.30 | 6.20 | 5.75 | 6.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.42 | -0.59 | 0.04 | -0.18 | 6/25/2026 | 7/6/2026 3:59:57 PM EST |
| 150.00 | 8.60 | 11.10 | 9.85 | 11.59 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.49 | -0.77 | 0.03 | -0.14 | 6/26/2026 | 7/6/2026 3:59:57 PM EST |
| 155.00 | 12.50 | 14.70 | 13.60 | % | 0.09 | 0 | 0 | 0.63 | -0.88 | 0.02 | -0.09 | 7/6/2026 3:59:57 PM EST | |||
| 160.00 | 17.20 | 19.70 | 18.45 | % | 0.12 | 0 | 0 | 0.75 | -0.95 | 0.01 | -0.05 | 7/6/2026 3:59:57 PM EST | |||
| 165.00 | 22.30 | 24.80 | 23.55 | % | 0.14 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.02 | 7/6/2026 3:59:57 PM EST | |||
| 170.00 | 27.10 | 29.80 | 28.45 | 29.40 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 6/18/2026 | 7/6/2026 3:59:57 PM EST |
| 175.00 | 32.10 | 34.80 | 33.45 | % | 0.19 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:57 PM EST | |||
| 180.00 | 37.40 | 39.80 | 38.60 | % | 0.21 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:57 PM EST | |||
| 185.00 | 42.00 | 44.80 | 43.40 | % | 0.23 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:57 PM EST |