Options Chain for TIMKEN CO COM (TKR) - $82.52 as of 12/3/2025 8:54:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 45.40 | 49.20 | 47.30 | % | 1.35 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 40.00 | 40.40 | 44.30 | 42.35 | % | 1.06 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 45.00 | 35.40 | 39.20 | 37.30 | % | 0.83 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 50.00 | 30.40 | 34.30 | 32.35 | 31.00 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 12/3/2025 3:59:56 PM EST |
| 55.00 | 25.40 | 29.40 | 27.40 | 27.30 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 12/3/2025 3:59:56 PM EST |
| 60.00 | 20.50 | 24.40 | 22.45 | % | 0.37 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 65.00 | 15.40 | 19.40 | 17.40 | 14.38 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.25 | 0.99 | 0.00 | -0.02 | 7/3/2025 | 12/3/2025 3:59:56 PM EST |
| 70.00 | 10.60 | 14.60 | 12.60 | 9.25 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.02 | 0.97 | 0.01 | -0.03 | 10/24/2025 | 12/3/2025 3:59:56 PM EST |
| 75.00 | 5.80 | 9.80 | 7.80 | 4.87 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.78 | 0.88 | 0.03 | -0.06 | 11/24/2025 | 12/3/2025 3:59:56 PM EST |
| 80.00 | 1.65 | 4.90 | 3.28 | 3.69 | 0.00 | 0.00% | 0.04 | 0 | 113 | 0.52 | 0.66 | 0.05 | -0.09 | 11/26/2025 | 12/3/2025 3:59:56 PM EST |
| 85.00 | 0.60 | 2.55 | 1.58 | 1.15 | +0.24 | +26.38% | 0.02 | 3 | 196 | 0.36 | 0.39 | 0.05 | -0.09 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.48 | 0.17 | 0.04 | -0.06 | 10/29/2025 | 12/3/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.89 | 0.06 | 0.02 | -0.03 | 10/16/2025 | 12/3/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.95 | 0.01 | 0.01 | -0.01 | 11/7/2025 | 12/3/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.93 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 12/3/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.05 | % | 0.01 | 8 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.77 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 12/3/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.95 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 12/3/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | 2.57 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.38 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 12/3/2025 3:59:56 PM EST |
| 65.00 | 0.05 | 1.25 | 0.65 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.59 | -0.01 | 0.00 | -0.02 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 2.45 | 1.23 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 58 | 0.79 | -0.03 | 0.01 | -0.03 | 12/1/2025 | 12/3/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 2.45 | 1.23 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.83 | -0.12 | 0.03 | -0.06 | 12/1/2025 | 12/3/2025 3:59:56 PM EST |
| 80.00 | 0.65 | 3.50 | 2.08 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.47 | -0.34 | 0.05 | -0.09 | 11/20/2025 | 12/3/2025 3:59:56 PM EST |
| 85.00 | 2.20 | 5.30 | 3.75 | % | 0.04 | 0 | 0 | 0.57 | -0.61 | 0.05 | -0.09 | 12/3/2025 3:59:56 PM EST | |||
| 90.00 | 6.90 | 9.40 | 8.15 | % | 0.09 | 0 | 0 | 0.67 | -0.83 | 0.04 | -0.06 | 12/3/2025 3:59:56 PM EST | |||
| 95.00 | 10.70 | 14.70 | 12.70 | % | 0.13 | 0 | 0 | 0.93 | -0.94 | 0.02 | -0.03 | 12/3/2025 3:59:56 PM EST | |||
| 100.00 | 15.70 | 19.70 | 17.70 | % | 0.18 | 0 | 0 | 1.10 | -0.99 | 0.01 | -0.01 | 12/3/2025 3:59:56 PM EST | |||
| 105.00 | 21.80 | 24.50 | 23.15 | % | 0.22 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 110.00 | 26.90 | 29.30 | 28.10 | % | 0.26 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST |