Dark

Check out our Level2View

TKR
The Timken Company
stock NYSE

Market Open

Jul 31, 2026 2:46:17 PM EDT

138.42USD+1.675%(+2.28)317,827

131.10Bid 144.96Ask 13.86Spread

Pre-market

Jul 30, 2026 8:08:30 AM EDT

134.40USD+1.649%(+2.18)0

After-hours

Jul 30, 2026 4:35:30 PM EDT

136.11USD-0.022%(-0.03)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Nov 20, 2026 Dec 18, 2026 Mar 19, 2027

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
191	480	7	39

TKR Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

TKR Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

TKR Dec 18, 2026 Exp. - Max Pain @ $85.00

Puts

Calls

TKR Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
210 C	1.40	-28.21%	1	4	07-27	TKR261218C00210000
200 C	2.05	+5.13%	1	3	07-27	TKR261218C00200000
195 C	2.50	+6.38%	1	7	07-27	TKR261218C00195000
190 C	2.85	+3.64%	1	22	07-13	TKR261218C00190000
185 C	3.00	-23.08%	1	1	07-22	TKR261218C00185000
180 C	3.50	-12.50%	2	164	07-13	TKR261218C00180000
175 C	4.80	-7.69%	1	24	07-13	TKR261218C00175000
170 C	5.90	-3.28%	1	22	07-13	TKR261218C00170000
165 C	4.90	-32.88%	1	11	07-29	TKR261218C00165000
160 C	8.94	+11.75%	3	48	07-13	TKR261218C00160000
155 C	10.60	+13.98%	2	16	07-24	TKR261218C00155000
150 C	11.30	-10.17%	1	39	07-24	TKR261218C00150000
145 C	14.74	+5.14%	2	110	07-23	TKR261218C00145000
140 C	12.00	-30.48%	1	9	07-29	TKR261218C00140000
135 C	19.02	-2.46%	1	50	07-13	TKR261218C00135000
130 C	21.96	-8.12%	2	14	07-13	TKR261218C00130000
125 C	28.10	+155.45%	1	4	06-26	TKR261218C00125000
120 C	25.10	-10.04%	1	16	07-16	TKR261218C00120000
115 C	30.50	+2.69%	2	34	07-20	TKR261218C00115000
110 C	35.50	0%	1	1	06-24	TKR261218C00110000
105 C	43.76	+190.57%	10	10	07-01	TKR261218C00105000
100 C	40.77	-10.98%	3	2	07-16	TKR261218C00100000
95 C	47.10	+124.82%	2	2	07-13	TKR261218C00095000
90 C	50.70	+2.16%	6	7	07-17	TKR261218C00090000
85 C	57.26	+2.49%	34	35	07-16	TKR261218C00085000
80 C	59.40	+9.37%	1	16	07-08	TKR261218C00080000
75 C	0	0%	0			TKR261218C00075000
70 C	0	0%	0			TKR261218C00070000
65 C	0	0%	0			TKR261218C00065000
60 C	0	0%	0			TKR261218C00060000
55 C	0	0%	0			TKR261218C00055000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
210 P	65.00	0%	1	1	07-01	TKR261218P00210000
200 P	0	0%	0			TKR261218P00200000
195 P	0	0%	0			TKR261218P00195000
190 P	0	0%	0			TKR261218P00190000
185 P	0	0%	0			TKR261218P00185000
180 P	0	0%	0			TKR261218P00180000
175 P	0	0%	0			TKR261218P00175000
170 P	0	0%	0			TKR261218P00170000
165 P	0	0%	0			TKR261218P00165000
160 P	0	0%	0			TKR261218P00160000
155 P	0	0%	0			TKR261218P00155000
150 P	0	0%	0			TKR261218P00150000
145 P	0	0%	0			TKR261218P00145000
140 P	14.75	+3.87%	1	6	07-13	TKR261218P00140000
135 P	0	0%	0			TKR261218P00135000
130 P	14.19	-0.77%	10	10	06-05	TKR261218P00130000
125 P	8.43	-32.56%	9	2	06-17	TKR261218P00125000
120 P	6.10	0%	1	1	06-25	TKR261218P00120000
115 P	6.00	+5.26%	2	9	07-17	TKR261218P00115000
110 P	4.49	-35.02%	3	5	07-17	TKR261218P00110000
105 P	4.00	0%	1	1	07-17	TKR261218P00105000
100 P	2.95	-37.23%	1	1	07-17	TKR261218P00100000
95 P	2.25	-37.50%	1	1	07-17	TKR261218P00095000
90 P	1.35	-69.32%	1	2	07-29	TKR261218P00090000
85 P	2.05	-22.64%	1	2	06-03	TKR261218P00085000
80 P	1.10	+22.22%	1	3	07-17	TKR261218P00080000
75 P	0.60	0%	1	1	06-22	TKR261218P00075000
70 P	0	0%	0			TKR261218P00070000
65 P	0.45	0%	1	1	06-26	TKR261218P00065000
60 P	0	0%	0			TKR261218P00060000
55 P	0	0%	0			TKR261218P00055000

Share