TKR · Timken Co · Options Chain

Track TKR — free

$118.01 -1.05 (-0.88%)

S&P 400 member Russell 1000 member Rebalance outlook locked

Market Cap

$8.25B

69.30M

Options Chain

Underlying $118.01 · 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

$12.00 above spot

ATM implied vol

37.6%

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
—	—	—	—	$66.20	$70.00	—		—	$0.00	$2.15	—	—	—	—
Call · $50 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:36:55.125 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 17:59:54.968 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 19:36:55.367 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 19:36:56.373 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 19:36:36.795 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
—	—	—	—	$46.30	$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 19:36:55.021 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 19:36:36.794 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
—	—	—	—	$41.40	$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 19:36:55.021 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 19:36:55.020 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 19:36:36.797 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 19:36:55.054 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 19:36:56.723 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 19:35:20.437 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 19:30:14.617 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 19:28:57.517 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 19:36:36.812 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 19:32:48.571 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 19:36:55.053 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 19:36:55.053 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	—	—	$11.70	$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 19:36:55.021 UTC Last $11.30 Breakeven $116.30 Implied vol — Delta — Gamma — Theta — Vega — 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 19:36:55.021 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	—	—	$6.80	$9.30	$10.60		$0.58	$0.10	$0.90	-0.126	44.4%	1	12
Call · $110 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:36:55.020 UTC Last $10.60 Breakeven $120.60 Implied vol — Delta — Gamma — Theta — Vega — 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 19:36:55.060 UTC Last $0.58 Breakeven $109.42 Implied vol 44.4% Delta -0.126 ≈13% ITM Gamma 0.027 Theta -0.099 Vega 0.036 Open interest 12 OI effective date Sep 8, 2026 Model this put
10	1	28.6%	0.758	$2.85	$5.30	$6.99		$0.44	$0.90	$2.05	-0.308	41.2%	2	127
Call · $115 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 19:36:55.124 UTC Last $6.99 Breakeven $121.99 Implied vol 28.6% Delta 0.758 ≈76% ITM Gamma 0.063 Theta -0.106 Vega 0.055 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 19:36:55.020 UTC Last $0.44 Breakeven $114.56 Implied vol 41.2% Delta -0.308 ≈31% ITM Gamma 0.049 Theta -0.155 Vega 0.062 Open interest 127 OI effective date Sep 8, 2026 Model this put
Underlying $118.01
3	1	36.1%	0.408	$1.30	$2.30	$2.00		$4.06	$3.00	$4.30	-0.584	39%	1	294
Call · $120 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:36:55.124 UTC Last $2.00 Breakeven $122.00 Implied vol 36.1% Delta 0.408 ≈41% ITM Gamma 0.061 Theta -0.158 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 19:36:55.052 UTC Last $4.06 Breakeven $115.94 Implied vol 39% Delta -0.584 ≈58% ITM Gamma 0.057 Theta -0.159 Vega 0.068 Open interest 294 OI effective date Sep 8, 2026 Model this put
25	103	39.1%	0.18	$0.20	$1.10	$1.05		$8.05	$6.60	$8.10	-0.813	40.2%	1	41
Call · $125 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:36:55.053 UTC Last $1.05 Breakeven $126.05 Implied vol 39.1% Delta 0.18 ≈18% ITM Gamma 0.038 Theta -0.114 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 19:36:55.626 UTC Last $8.05 Breakeven $116.95 Implied vol 40.2% Delta -0.813 ≈81% ITM Gamma 0.038 Theta -0.108 Vega 0.047 Open interest 41 OI effective date Sep 8, 2026 Model this put
114	3	48.6%	0.102	$0.05	$0.75	$0.45		$8.65	$11.40	$13.20	-0.863	55.9%	5	82
Call · $130 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:36:48.373 UTC Last $0.45 Breakeven $130.45 Implied vol 48.6% 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 4, 2026 Quote as of 2026-09-10 19:36:55.054 UTC Last $8.65 Breakeven $121.35 Implied vol 55.9% Delta -0.863 ≈86% ITM Gamma 0.022 Theta -0.123 Vega 0.038 Open interest 82 OI effective date Sep 8, 2026 Model this put
206	10	—	—	$0.00	$0.70	$0.48		$6.10	$15.80	$18.70	-0.891	69.3%	13	16
Call · $135 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:35:20.409 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 Aug 17, 2026 Quote as of 2026-09-10 19:30:14.617 UTC Last $6.10 Breakeven $128.90 Implied vol 69.3% Delta -0.891 ≈89% ITM Gamma 0.015 Theta -0.129 Vega 0.033 Open interest 16 OI effective date Sep 8, 2026 Model this put
206	2	—	—	$0.00	$1.15	$0.50		$17.00	$20.90	$23.30	-0.921	77.4%	2	2
Call · $140 Daily-bar session Aug 28, 2026 Quote as of 2026-09-10 19:32:48.747 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 19:36:55.060 UTC Last $17.00 Breakeven $123.00 Implied vol 77.4% Delta -0.921 ≈92% ITM Gamma 0.011 Theta -0.112 Vega 0.026 Open interest 2 OI effective date Sep 8, 2026 Model this put
95	1	—	—	$0.00	$0.50	$0.35		—	$26.20	$28.70	-0.898	102.1%	—	—
Call · $145 Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 19:36:55.052 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 19:30:14.311 UTC Last — Breakeven — Implied vol 102.1% Delta -0.898 ≈90% ITM Gamma 0.01 Theta -0.186 Vega 0.031 Open interest — OI effective date — Model this put
32	6	—	—	$0.00	$0.50	$0.05		—	$30.70	$33.70	-0.926	105%	—	—
Call · $150 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:36:55.052 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 19:36:55.054 UTC Last — Breakeven — Implied vol 105% Delta -0.926 ≈93% ITM Gamma 0.008 Theta -0.147 Vega 0.025 Open interest — OI effective date — Model this put
13	3	—	—	$0.00	$0.95	$0.66		—	$35.80	$38.70	—	—	—	—
Call · $155 Daily-bar session Aug 10, 2026 Quote as of 2026-09-10 19:36:55.052 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 19:36:55.060 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	$43.70	—	—	—	—
Call · $160 Daily-bar session Aug 4, 2026 Quote as of 2026-09-10 19:36:55.053 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 19:31:24.501 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	$48.70	—	—	—	—
Call · $165 Daily-bar session Aug 4, 2026 Quote as of 2026-09-10 19:36:55.021 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 19:36:36.797 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	$53.70	—	—	—	—
Call · $170 Daily-bar session Jul 30, 2026 Quote as of 2026-09-10 19:36:55.029 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 19:36:55.627 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	$58.70	—	—	—	—
Call · $175 Daily-bar session Jul 21, 2026 Quote as of 2026-09-10 19:36:55.053 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 19:36:55.053 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	$63.70	—	—	—	—
Call · $180 Daily-bar session Jun 1, 2026 Quote as of 2026-09-10 19:36:55.053 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 19:36:55.917 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	$68.70	—	—	—	—
Call · $185 Daily-bar session Jun 5, 2026 Quote as of 2026-09-10 19:36:55.021 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 18:59:54.814 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	$73.70	—	—	—	—
Call · $190 Daily-bar session Jun 5, 2026 Quote as of 2026-09-10 19:36:55.060 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 19:36:55.075 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	$78.70	—	—	—	—
Call · $195 Daily-bar session Jul 17, 2026 Quote as of 2026-09-10 19:36:55.053 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 19:36:36.797 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	$83.70	—	—	—	—
Call · $200 Daily-bar session Aug 14, 2026 Quote as of 2026-09-10 19:36:55.031 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 19:36:55.021 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