Home Options TKRChain

TKR

Timken Company (The)Close $118.93EOD only

Max Pain

$110.00

Next expiry Jun 18, 2026

Expected Move

±$10.45

8.8% from close

Price Gap

-8.93

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.27

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 21, 2026 close

End-of-day snapshot

This page reflects TKR options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 21, 2026 close

TKR Options Chain

Data as of market close May 21, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 28)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
65.00	44.67	0.00	0.00	0.00	4	0	0.0%	1.000	0.0000	-0.008	0.000	0.050
70.00	29.23	36.90	39.70	0.00	0	1	0.0%	1.000	0.0000	-0.008	0.000	0.054
75.00	30.00	0.00	0.00	0.00	2	0	0.0%	1.000	0.0000	-0.009	0.000	0.057
80.00	18.55	27.60	30.10	0.00	1	2	0.0%	1.000	0.0000	-0.009	0.000	0.061
85.00	23.58	32.80	36.20	0.00	1	38	77.0%	0.955	0.0037	-0.052	0.031	0.061
90.00	9.82	13.60	15.90	0.00	3	29	0.0%	1.000	0.0000	-0.011	0.000	0.069
95.00	21.35	22.90	26.50	0.00	2	20	60.0%	0.927	0.0070	-0.059	0.046	0.065
100.00	17.00	19.30	21.40	0.00	200	208	59.4%	0.876	0.0105	-0.081	0.067	0.064
105.00	13.00	14.20	17.10	0.00	1	129	51.1%	0.835	0.0147	-0.084	0.082	0.064
110.00	11.40	10.70	12.70	1.70	1,050	2,248	57.5%	0.723	0.0177	-0.122	0.110	0.056
115.00	5.98	6.80	8.60	-0.47	7	217	49.0%	0.633	0.0233	-0.116	0.124	0.051
120.00	4.80	4.00	5.50	1.30	1,001	1,181	44.8%	0.507	0.0270	-0.112	0.131	0.042
125.00	1.92	1.95	3.40	0.00	202	115	43.4%	0.372	0.0265	-0.101	0.125	0.031
130.00	1.34	1.10	1.85	-0.34	5	229	41.3%	0.245	0.0231	-0.080	0.103	0.021
135.00	0.87	0.35	1.65	-0.63	4	22	48.5%	0.197	0.0174	-0.082	0.091	0.017
140.00	0.59	0.00	0.00	0.00	2	0	12.5%	0.000	0.0000	-0.000	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
50.00	0.50	0.00	2.25	0.00	0	1	199.5%	-0.032	0.0011	-0.084	0.024	-0.004
55.00	0.55	0.00	2.30	0.00	1	1	181.0%	-0.036	0.0013	-0.084	0.026	-0.004
60.00	1.25	0.20	1.95	0.00	0	1	160.7%	-0.039	0.0016	-0.079	0.028	-0.004
65.00	2.00	0.00	3.00	0.00	1	1	156.6%	-0.053	0.0021	-0.099	0.036	-0.006
70.00	0.55	0.00	2.20	0.00	1	1	130.2%	-0.049	0.0023	-0.076	0.033	-0.005
75.00	2.60	0.10	3.60	0.00	1	2	133.1%	-0.074	0.0032	-0.109	0.046	-0.008
80.00	0.40	0.00	0.75	0.00	1	3	81.2%	-0.029	0.0025	-0.031	0.022	-0.003
85.00	1.03	0.00	1.15	0.00	5	10	77.1%	-0.045	0.0037	-0.042	0.031	-0.005
90.00	2.15	0.00	0.00	0.00	0	0	25.0%	-0.000	0.0000	-0.000	0.000	-0.000
95.00	0.80	0.00	1.80	0.00	400	400	62.6%	-0.080	0.0072	-0.054	0.049	-0.008
105.00	1.20	1.05	1.30	0.05	1	305	46.0%	-0.143	0.0149	-0.059	0.074	-0.014
110.00	3.35	1.25	2.55	0.00	1	310	46.6%	-0.243	0.0204	-0.082	0.103	-0.024
115.00	3.90	2.60	4.30	0.00	3	606	46.1%	-0.362	0.0247	-0.096	0.123	-0.036
120.00	7.30	4.60	6.80	0.00	0	7	46.6%	-0.492	0.0260	-0.102	0.131	-0.050

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.