TKR · Timken Co · Options Chain

Track TKR — free

$118.16 -0.89 (-0.75%)

S&P 400 member Russell 1000 member Rebalance outlook locked

Market Cap

$8.25B

69.30M

Options Chain

Underlying $118.16 · today Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 8 days to expiry · 62 contracts · mixed daily-bar sessions · Mar 17, 2026–Sep 10, 2026; 24 unknown

Put / call OI

0.81

Balanced positioning

Open interest

1,476

as of Sep 8, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$130.00

$11.84 above spot

ATM implied vol

37.5%

market's expected move

Open interest by strike · near the money

Calls Puts

100

105

110

115

120

125

130

135

140

145

150

155

160

165

170

175

180

185

190

195

200

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 8d Oct 16 36d Nov 20 71d Dec 18 99d Mar 19 190d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$66.40	$70.00	—		—	$0.00	$2.15	—	—	—	—
Call · $50 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:02.389 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $50 Daily-bar session Unknown Quote as of 2026-09-10 19:57:58.416 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$61.40	$65.00	—		—	$0.00	$2.15	—	—	—	—
Call · $55 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:01.799 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $55 Daily-bar session Unknown Quote as of 2026-09-10 17:40:23.316 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$56.40	$60.00	—		$0.55	$0.00	$2.15	—	—	1	1
Call · $60 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:01.799 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $60 Daily-bar session Mar 17, 2026 Quote as of 2026-09-10 18:59:54.807 UTC Last $0.55 Breakeven $59.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$51.50	$54.40	—		$0.40	$0.00	$2.15	—	—	1	1
Call · $65 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:30.777 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 Daily-bar session May 4, 2026 Quote as of 2026-09-10 18:10:49.580 UTC Last $0.40 Breakeven $64.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$46.50	$49.50	—		$1.30	$0.00	$2.15	—	—	1	2
Call · $70 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:58:42.195 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $70 Daily-bar session Apr 6, 2026 Quote as of 2026-09-10 19:58:42.194 UTC Last $1.30 Breakeven $68.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$41.50	$44.30	—		$1.15	$0.00	$2.15	—	—	1	3
Call · $75 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:58:42.194 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $75 Daily-bar session Apr 13, 2026 Quote as of 2026-09-10 19:58:42.194 UTC Last $1.15 Breakeven $73.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$36.60	$39.30	—		$1.65	$0.00	$0.50	—	—	1	2
Call · $80 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:58:31.446 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $80 Daily-bar session Apr 13, 2026 Quote as of 2026-09-10 19:59:30.941 UTC Last $1.65 Breakeven $78.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$31.60	$34.50	—		$1.95	$0.00	$0.95	—	—	1	2
Call · $85 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:58:42.194 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85 Daily-bar session May 5, 2026 Quote as of 2026-09-10 19:58:42.197 UTC Last $1.95 Breakeven $83.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$26.80	$29.30	—		$0.10	$0.00	$0.95	—	—	2	7
Call · $90 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:58:31.348 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $90 Daily-bar session Aug 17, 2026 Quote as of 2026-09-10 19:59:30.941 UTC Last $0.10 Breakeven $89.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$21.50	$24.30	—		$0.35	$0.00	$0.75	—	—	5	8
Call · $95 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:58:01.679 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $95 Daily-bar session Aug 14, 2026 Quote as of 2026-09-10 19:58:31.348 UTC Last $0.35 Breakeven $94.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 8, 2026 Model this put
1	1	—	—	$16.50	$19.40	$31.76		$0.29	$0.00	$0.75	—	—	1	3
Call · $100 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-10 19:56:24.311 UTC Last $31.76 Breakeven $131.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $100 Daily-bar session Aug 18, 2026 Quote as of 2026-09-10 19:59:30.942 UTC Last $0.29 Breakeven $99.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this put
4	1	44.6%	0.967	$12.20	$14.50	$11.30		$0.35	$0.00	$0.45	—	—	1	56
Call · $105 In the money Daily-bar session May 5, 2026 Quote as of 2026-09-10 19:58:01.822 UTC Last $11.30 Breakeven $116.30 Implied vol 44.6% Delta 0.967 ≈97% ITM Gamma 0.01 Theta -0.046 Vega 0.013 Open interest 4 OI effective date Sep 8, 2026 Model this call Put · $105 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:58:31.347 UTC Last $0.35 Breakeven $104.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 56 OI effective date Sep 8, 2026 Model this put
1	1	41.2%	0.888	$7.30	$10.00	$10.60		$0.58	$0.05	$0.85	-0.119	42.7%	1	12
Call · $110 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:30.942 UTC Last $10.60 Breakeven $120.60 Implied vol 41.2% Delta 0.888 ≈89% ITM Gamma 0.026 Theta -0.095 Vega 0.033 Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $110 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:46.878 UTC Last $0.58 Breakeven $109.42 Implied vol 42.7% Delta -0.119 ≈12% ITM Gamma 0.027 Theta -0.092 Vega 0.035 Open interest 12 OI effective date Sep 8, 2026 Model this put
10	1	34.6%	0.716	$3.40	$5.30	$6.99		$0.44	$0.90	$2.05	-0.311	40.8%	2	127
Call · $115 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 19:59:59.976 UTC Last $6.99 Breakeven $121.99 Implied vol 34.6% Delta 0.716 ≈72% ITM Gamma 0.056 Theta -0.136 Vega 0.059 Open interest 10 OI effective date Sep 8, 2026 Model this call Put · $115 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:33.874 UTC Last $0.44 Breakeven $114.56 Implied vol 40.8% Delta -0.311 ≈31% ITM Gamma 0.05 Theta -0.154 Vega 0.062 Open interest 127 OI effective date Sep 8, 2026 Model this put
Underlying $118.16
3	1	36.7%	0.404	$1.30	$2.30	$2.00		$4.06	$3.00	$4.30	-0.591	38.3%	1	294
Call · $120 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.976 UTC Last $2.00 Breakeven $122.00 Implied vol 36.7% Delta 0.404 ≈40% ITM Gamma 0.06 Theta -0.16 Vega 0.068 Open interest 3 OI effective date Sep 8, 2026 Model this call Put · $120 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:46.122 UTC Last $4.06 Breakeven $115.94 Implied vol 38.3% Delta -0.591 ≈59% ITM Gamma 0.058 Theta -0.155 Vega 0.068 Open interest 294 OI effective date Sep 8, 2026 Model this put
25	103	39.5%	0.179	$0.20	$1.10	$1.05		$8.05	$6.60	$8.10	-0.827	38.6%	1	41
Call · $125 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:59.876 UTC Last $1.05 Breakeven $126.05 Implied vol 39.5% Delta 0.179 ≈18% ITM Gamma 0.038 Theta -0.115 Vega 0.046 Open interest 25 OI effective date Sep 8, 2026 Model this call Put · $125 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:30.941 UTC Last $8.05 Breakeven $116.95 Implied vol 38.6% Delta -0.827 ≈83% ITM Gamma 0.038 Theta -0.097 Vega 0.045 Open interest 41 OI effective date Sep 8, 2026 Model this put
114	3	48.9%	0.102	$0.05	$0.75	$0.45		$11.60	$11.30	$13.00	-0.896	49.4%	1	82
Call · $130 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:49.890 UTC Last $0.45 Breakeven $130.45 Implied vol 48.9% Delta 0.102 ≈10% ITM Gamma 0.021 Theta -0.096 Vega 0.031 Open interest 114 OI effective date Sep 8, 2026 Model this call Put · $130 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.933 UTC Last $11.60 Breakeven $118.40 Implied vol 49.4% Delta -0.896 ≈90% ITM Gamma 0.021 Theta -0.085 Vega 0.032 Open interest 82 OI effective date Sep 8, 2026 Model this put
206	10	—	—	$0.00	$0.70	$0.48		$16.53	$15.10	$18.60	-0.964	48.8%	1	16
Call · $135 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:34.290 UTC Last $0.48 Breakeven $135.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 206 OI effective date Sep 8, 2026 Model this call Put · $135 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.972 UTC Last $16.53 Breakeven $118.47 Implied vol 48.8% Delta -0.964 ≈96% ITM Gamma 0.009 Theta -0.029 Vega 0.014 Open interest 16 OI effective date Sep 8, 2026 Model this put
206	2	—	—	$0.00	$0.65	$0.50		$17.00	$20.90	$23.30	-0.932	73.9%	2	2
Call · $140 Daily-bar session Aug 28, 2026 Quote as of 2026-09-10 19:49:50.547 UTC Last $0.50 Breakeven $140.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 206 OI effective date Sep 8, 2026 Model this call Put · $140 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-10 19:56:24.313 UTC Last $17.00 Breakeven $123.00 Implied vol 73.9% Delta -0.932 ≈93% ITM Gamma 0.01 Theta -0.093 Vega 0.023 Open interest 2 OI effective date Sep 8, 2026 Model this put
95	1	—	—	$0.00	$0.50	$0.35		—	$25.60	$28.60	-0.939	85.7%	—	—
Call · $145 Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 19:59:30.941 UTC Last $0.35 Breakeven $145.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 95 OI effective date Sep 8, 2026 Model this call Put · $145 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:56:24.313 UTC Last — Breakeven — Implied vol 85.7% Delta -0.939 ≈94% ITM Gamma 0.008 Theta -0.099 Vega 0.021 Open interest — OI effective date — Model this put
32	6	—	—	$0.00	$0.50	$0.05		—	$30.70	$33.60	—	—	—	—
Call · $150 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:30.942 UTC Last $0.05 Breakeven $150.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 8, 2026 Model this call Put · $150 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:58:31.348 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
13	3	—	—	$0.00	$0.95	$0.66		—	$35.80	$38.60	—	—	—	—
Call · $155 Daily-bar session Aug 10, 2026 Quote as of 2026-09-10 19:59:30.942 UTC Last $0.66 Breakeven $155.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 8, 2026 Model this call Put · $155 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:58:31.348 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
47	1	—	—	$0.00	$2.15	$1.02		—	$40.60	$43.60	—	—	—	—
Call · $160 Daily-bar session Aug 4, 2026 Quote as of 2026-09-10 19:59:35.393 UTC Last $1.02 Breakeven $161.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 47 OI effective date Sep 8, 2026 Model this call Put · $160 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:58:42.195 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	1	—	—	$0.00	$2.15	$0.63		—	$45.70	$48.60	—	—	—	—
Call · $165 Daily-bar session Aug 4, 2026 Quote as of 2026-09-10 19:59:35.690 UTC Last $0.63 Breakeven $165.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 8, 2026 Model this call Put · $165 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:58:35.078 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
23	16	—	—	$0.00	$2.15	$1.05		—	$50.90	$53.60	—	—	—	—
Call · $170 Daily-bar session Jul 30, 2026 Quote as of 2026-09-10 19:59:35.891 UTC Last $1.05 Breakeven $171.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 8, 2026 Model this call Put · $170 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:58:35.078 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
26	17	—	—	$0.00	$2.15	$1.05		—	$55.90	$58.60	—	—	—	—
Call · $175 Daily-bar session Jul 21, 2026 Quote as of 2026-09-10 19:59:36.093 UTC Last $1.05 Breakeven $176.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 8, 2026 Model this call Put · $175 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:58:35.079 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.15	$0.90		—	$60.80	$63.60	—	—	—	—
Call · $180 Daily-bar session Jun 1, 2026 Quote as of 2026-09-10 19:59:36.294 UTC Last $0.90 Breakeven $180.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $180 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:30.777 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$2.15	$1.15		—	$65.60	$68.60	—	—	—	—
Call · $185 Daily-bar session Jun 5, 2026 Quote as of 2026-09-10 19:59:36.589 UTC Last $1.15 Breakeven $186.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this call Put · $185 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:58:35.080 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.15	$0.90		—	$70.90	$73.60	—	—	—	—
Call · $190 Daily-bar session Jun 5, 2026 Quote as of 2026-09-10 19:59:36.790 UTC Last $0.90 Breakeven $190.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $190 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:58:35.082 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.15	$0.40		—	$75.70	$78.60	—	—	—	—
Call · $195 Daily-bar session Jul 17, 2026 Quote as of 2026-09-10 19:59:36.989 UTC Last $0.40 Breakeven $195.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $195 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:58:31.348 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.15	$0.35		—	$80.70	$83.60	—	—	—	—
Call · $200 Daily-bar session Aug 14, 2026 Quote as of 2026-09-10 19:59:37.189 UTC Last $0.35 Breakeven $200.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $200 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:58:31.348 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Mar 17, 2026–Sep 10, 2026; 24 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 25 strikes around the money are shown by default — switch to "All 31" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 98362 CUSIP 887389104 13F (30d) 296 filings 294 filers Visit website Investor relations