Dark

Check out our API

TKR
The Timken Company
stock NYSE

At Close

Sep 14, 2026 3:59:53 PM EDT

116.51USD-2.420%(-2.89)808,592

102.36Bid 131.99Ask 29.63Spread

Pre-market

Sep 11, 2026 8:03:30 AM EDT

119.06USD-0.285%(-0.34)0

After-hours

Sep 14, 2026 4:50:30 PM EDT

110.50USD-5.158%(-6.01)100

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Mar 19, 2027

ITM/OTM for Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
100	295	25	79

TKR Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

TKR Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

TKR Mar 19, 2027 Exp. - Max Pain @ $110.00

Puts

Calls

TKR Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
200 C	2.25	0.00%	50	67	08-10	TKR270319C00200000
195 C	1.55	-66.30%	1	2	08-21	TKR270319C00195000
190 C	5.30	0%	1	1	07-20	TKR270319C00190000
185 C	0	0%	0			TKR270319C00185000
180 C	7.30	0%	1	1	07-20	TKR270319C00180000
175 C	7.39	0%	1	1	07-17	TKR270319C00175000
170 C	0	0%	0			TKR270319C00170000
165 C	0	0%	0			TKR270319C00165000
160 C	2.91	-47.94%	1	3	09-10	TKR270319C00160000
155 C	4.73	0%	1	1	08-28	TKR270319C00155000
150 C	5.00	-32.43%	18	20	08-31	TKR270319C00150000
145 C	11.20	0%	3	3	08-17	TKR270319C00145000
140 C	8.85	+11.46%	1	64	09-08	TKR270319C00140000
135 C	8.70	+8.75%	2	27	09-02	TKR270319C00135000
130 C	9.30	-17.26%	9	67	09-10	TKR270319C00130000
125 C	12.40	-6.34%	20	23	09-01	TKR270319C00125000
120 C	17.30	-1.48%	10	15	08-28	TKR270319C00120000
115 C	0	0%	0			TKR270319C00115000
110 C	25.24	-14.00%	1	48	08-19	TKR270319C00110000
105 C	0	0%	0			TKR270319C00105000
100 C	27.00	-7.18%	1	10	08-31	TKR270319C00100000
95 C	0	0%	0			TKR270319C00095000
90 C	51.48	0%	4	4	07-16	TKR270319C00090000
85 C	58.67	0%	34	34	07-16	TKR270319C00085000
80 C	54.72	0%	1	1	08-14	TKR270319C00080000
75 C	45.25	0%	2	1	09-10	TKR270319C00075000
70 C	57.70	0%	2	2	08-26	TKR270319C00070000
65 C	0	0%	0			TKR270319C00065000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
200 P	0	0%	0			TKR270319P00200000
195 P	0	0%	0			TKR270319P00195000
190 P	0	0%	0			TKR270319P00190000
185 P	0	0%	0			TKR270319P00185000
180 P	0	0%	0			TKR270319P00180000
175 P	0	0%	0			TKR270319P00175000
170 P	0	0%	0			TKR270319P00170000
165 P	47.65	0%	2	0	09-10	TKR270319P00165000
160 P	0	0%	0			TKR270319P00160000
155 P	0	0%	0			TKR270319P00155000
150 P	0	0%	0			TKR270319P00150000
145 P	0	0%	0			TKR270319P00145000
140 P	18.10	+1.12%	5	6	07-31	TKR270319P00140000
135 P	15.97	+4.52%	1	2	08-17	TKR270319P00135000
130 P	14.50	+4.17%	2	1	07-20	TKR270319P00130000
125 P	14.65	+8.28%	5	11	09-04	TKR270319P00125000
120 P	12.75	+41.67%	1	5	09-01	TKR270319P00120000
115 P	10.46	-5.77%	6	22	09-11	TKR270319P00115000
110 P	8.30	+17.73%	1	17	09-09	TKR270319P00110000
105 P	6.64	+6.75%	4	8	08-31	TKR270319P00105000
100 P	4.89	0%	2	2	08-31	TKR270319P00100000
95 P	3.72	+20.00%	2	3	08-31	TKR270319P00095000
90 P	2.20	-4.35%	1	2	08-19	TKR270319P00090000
85 P	1.90	-14.41%	1	11	08-21	TKR270319P00085000
80 P	1.45	+7.41%	1	2	07-29	TKR270319P00080000
75 P	1.21	+6.14%	4	7	09-11	TKR270319P00075000
70 P	0.63	0%	5	5	08-14	TKR270319P00070000
65 P	0	0%	0			TKR270319P00065000

Share