$123.16
2.071.71%
At close: Sep 4, 5:00 PM EST
$123.16
N/A
After Hours: 4:00 PM EST
The Timken Co Option Chain
TKRNYSE
Timken Options
View Timken (TKR) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.74
P/C Ratio (OI)
0.26
Volume vs. Open Interest by Strike
Volume by Expiration
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid71.1
Ask75.1
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid66.7
Ask69.6
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid61.1
Ask64.6
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid56.1
Ask59.6
volume0
Intrest0
Strike
65
65
Last Price0.4May 04, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid51.3
Ask54.5
volume0
Intrest0
Strike
70
70
Last Price1.3Apr 06, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest2
Last Price-
Change
-
Bid46.2
Ask49.3
volume0
Intrest0
Strike
75
75
Last Price1.15Apr 13, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest3
Last Price-
Change
-
Bid41.2
Ask44.6
volume0
Intrest0
Strike
80
80
Last Price1.65Apr 13, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest2
Last Price-
Change
-
Bid36.3
Ask40.1
volume0
Intrest0
Strike
85
85
Last Price1.95May 05, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest2
Last Price-
Change
-
Bid31.3
Ask34.5
volume0
Intrest0
Strike
90
90
Last Price0.1Aug 17, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest7
Last Price-
Change
-
Bid26.3
Ask29.3
volume0
Intrest0
Strike
95
95
Last Price0.35Aug 14, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest8
Last Price31.76Aug 13, 2026
Change
-0%
Bid21.4
Ask24.8
volume0
Intrest1
Strike
100
100
Last Price0.29Aug 18, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest3
Last Price11.3May 05, 2026
Change
-0%
Bid16.4
Ask19.6
volume0
Intrest4
Strike
105
105
Last Price0.25Aug 27, 2026
Change
-0%
Bid-
Ask0.8
volume0
Intrest56
Last Price5.47Mar 27, 2026
Change
-0%
Bid12
Ask14.5
volume0
Intrest1
Strike
110
110
Last Price0.55Sep 03, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest12
Last Price6.99Sep 02, 2026
Change
-0%
Bid7.6
Ask9.7
volume0
Intrest10
Strike
115
115
Last Price1.93Aug 31, 2026
Change
-0%
Bid0.5
Ask1.55
volume0
Intrest129
Last Price9.2May 07, 2026
Change
-0%
Bid3.9
Ask5.9
volume0
Intrest4
Strike
120
120
Last Price2.1Sep 04, 2026
Change
132.26%
Bid1.75
Ask3.2
volume5
Intrest293
Last Price2.05Aug 31, 2026
Change
-0%
Bid1.65
Ask3.6
volume0
Intrest25
Strike
125
125
Last Price6.68Aug 28, 2026
Change
-0%
Bid3.7
Ask6
volume0
Intrest41
Last Price0.6Sep 02, 2026
Change
-0%
Bid0.2
Ask2.15
volume0
Intrest115
Strike
130
130
Last Price8.65Sep 04, 2026
Change
1.5515.2%
Bid7.4
Ask9.3
volume5
Intrest82
Last Price0.25Sep 04, 2026
Change
0.0738.89%
Bid0.15
Ask0.75
volume1
Intrest205
Strike
135
135
Last Price6.1Aug 17, 2026
Change
-0%
Bid11.6
Ask13.6
volume0
Intrest16
Last Price0.5Aug 28, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest206
Strike
140
140
Last Price17Aug 24, 2026
Change
-0%
Bid16.3
Ask18.5
volume0
Intrest2
Last Price0.35Sep 03, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest95
Strike
145
145
Last Price-
Change
-
Bid20.7
Ask23.8
volume0
Intrest0
Last Price0.3Aug 27, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest32
Strike
150
150
Last Price-
Change
-
Bid25.4
Ask28.8
volume0
Intrest0
Last Price0.66Aug 10, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest13
Strike
155
155
Last Price-
Change
-
Bid30.4
Ask33.8
volume0
Intrest0
Last Price1.02Aug 04, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest47
Strike
160
160
Last Price-
Change
-
Bid35.5
Ask38.8
volume0
Intrest0
Last Price0.63Aug 04, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Strike
165
165
Last Price-
Change
-
Bid40.8
Ask43.8
volume0
Intrest0
Last Price1.05Jul 30, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest23
Strike
170
170
Last Price-
Change
-
Bid45.4
Ask48.8
volume0
Intrest0
Last Price1.05Jul 21, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest26
Strike
175
175
Last Price-
Change
-
Bid50.6
Ask53.8
volume0
Intrest0
Last Price0.9Jun 01, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
180
180
Last Price-
Change
-
Bid55.7
Ask58.8
volume0
Intrest0
Last Price1.15Jun 05, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
185
185
Last Price-
Change
-
Bid60.4
Ask63.8
volume0
Intrest0
Last Price0.9Jun 05, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
190
190
Last Price-
Change
-
Bid65.8
Ask68.8
volume0
Intrest0
Last Price0.4Jul 17, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
195
195
Last Price-
Change
-
Bid70.7
Ask73.8
volume0
Intrest0
Last Price0.35Aug 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
200
200
Last Price-
Change
-
Bid75.5
Ask78.8
volume0
Intrest0
