Options Chain for TIMKEN CO COM (TKR) - $116.58 as of 9/18/2026 11:40:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 40.40 | 44.00 | 42.20 | % | 0.56 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 80.00 | 35.40 | 38.80 | 37.10 | % | 0.46 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 85.00 | 30.40 | 33.90 | 32.15 | % | 0.38 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 9/18/2026 4:00:07 PM EST | |||
| 90.00 | 25.90 | 28.80 | 27.35 | % | 0.30 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.02 | 9/18/2026 4:00:07 PM EST | |||
| 95.00 | 21.10 | 23.90 | 22.50 | % | 0.24 | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.04 | 9/18/2026 4:00:07 PM EST | |||
| 100.00 | 16.30 | 19.00 | 17.65 | % | 0.18 | 0 | 0 | 0.56 | 0.93 | 0.01 | -0.06 | 9/18/2026 4:00:07 PM EST | |||
| 105.00 | 12.10 | 14.40 | 13.25 | % | 0.13 | 0 | 0 | 0.49 | 0.86 | 0.02 | -0.07 | 9/18/2026 4:00:07 PM EST | |||
| 110.00 | 8.00 | 10.60 | 9.30 | % | 0.08 | 0 | 0 | 0.33 | 0.76 | 0.03 | -0.09 | 9/18/2026 4:00:07 PM EST | |||
| 115.00 | 4.70 | 7.50 | 6.10 | 7.50 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.36 | 0.61 | 0.03 | -0.09 | 9/14/2026 | 9/18/2026 4:00:07 PM EST |
| 120.00 | 2.65 | 4.60 | 3.63 | 3.10 | -0.20 | -6.07% | 0.03 | 3 | 50 | 0.36 | 0.43 | 0.04 | -0.08 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 125.00 | 0.35 | 3.00 | 1.68 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.32 | 0.26 | 0.03 | -0.06 | 9/15/2026 | 9/18/2026 4:00:07 PM EST |
| 130.00 | 0.65 | 1.45 | 1.05 | 1.39 | -0.82 | -37.11% | 0.01 | 1 | 12 | 0.37 | 0.14 | 0.02 | -0.04 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 135.00 | 0.10 | 1.05 | 0.58 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.36 | 0.07 | 0.01 | -0.02 | 9/9/2026 | 9/18/2026 4:00:07 PM EST |
| 140.00 | 0.00 | 0.90 | 0.45 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.51 | 0.03 | 0.01 | -0.01 | 9/4/2026 | 9/18/2026 4:00:07 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.55 | 0.01 | 0.00 | -0.01 | 9/9/2026 | 9/18/2026 4:00:07 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 80.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 9/18/2026 4:00:07 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | -0.01 | 0.00 | -0.02 | 8/27/2026 | 9/18/2026 4:00:07 PM EST |
| 95.00 | 0.10 | 0.55 | 0.33 | 0.30 | % | 0.00 | 2 | 0 | 0.47 | -0.03 | 0.00 | -0.04 | 9/18/2026 | 9/18/2026 4:00:07 PM EST | |
| 100.00 | 0.20 | 0.95 | 0.58 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.44 | -0.07 | 0.01 | -0.06 | 9/9/2026 | 9/18/2026 4:00:07 PM EST |
| 105.00 | 0.20 | 1.45 | 0.83 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.37 | -0.14 | 0.02 | -0.07 | 9/15/2026 | 9/18/2026 4:00:07 PM EST |
| 110.00 | 1.10 | 2.55 | 1.83 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.37 | -0.24 | 0.03 | -0.09 | 9/14/2026 | 9/18/2026 4:00:07 PM EST |
| 115.00 | 2.30 | 4.60 | 3.45 | 3.40 | +0.20 | +6.25% | 0.03 | 5 | 106 | 0.36 | -0.39 | 0.03 | -0.09 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 120.00 | 5.50 | 6.80 | 6.15 | 6.28 | -0.72 | -10.29% | 0.05 | 1 | 5 | 0.36 | -0.57 | 0.04 | -0.08 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 125.00 | 8.20 | 10.80 | 9.50 | 9.65 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.34 | -0.74 | 0.03 | -0.06 | 9/10/2026 | 9/18/2026 4:00:07 PM EST |
| 130.00 | 12.80 | 15.00 | 13.90 | 10.69 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.50 | -0.86 | 0.02 | -0.04 | 8/25/2026 | 9/18/2026 4:00:07 PM EST |
| 135.00 | 16.90 | 19.90 | 18.40 | % | 0.14 | 0 | 0 | 0.58 | -0.93 | 0.01 | -0.02 | 9/18/2026 4:00:07 PM EST | |||
| 140.00 | 21.80 | 24.70 | 23.25 | % | 0.17 | 0 | 0 | 0.66 | -0.97 | 0.01 | -0.01 | 9/18/2026 4:00:07 PM EST | |||
| 145.00 | 26.30 | 30.00 | 28.15 | % | 0.19 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 9/18/2026 4:00:07 PM EST | |||
| 150.00 | 31.30 | 35.00 | 33.15 | % | 0.22 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 155.00 | 36.60 | 40.00 | 38.30 | % | 0.25 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 160.00 | 41.30 | 45.00 | 43.15 | % | 0.27 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 165.00 | 46.30 | 50.00 | 48.15 | % | 0.29 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 170.00 | 51.30 | 55.00 | 53.15 | % | 0.31 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 175.00 | 56.30 | 60.00 | 58.15 | % | 0.33 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 180.00 | 61.30 | 65.00 | 63.15 | % | 0.35 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 185.00 | 66.60 | 70.00 | 68.30 | % | 0.37 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST |