TKR - The Timken Company - Rantai Opsi

The Timken Company

US ˙ NYSE ˙ US8873891043

Tanggal Kadaluarsa

Calls untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
TKR20250919C00035000	35.00	41.00	44.60	0.00	0	0	329.24%	0.94	0.00	-0.21	0.02	0.01
TKR20250919C00040000	40.00	36.20	39.00	0.00	0	0	261.54%	0.94	0.00	-0.16	0.02	0.01
TKR20250919C00045000	45.00	31.20	34.30	0.00	0	0	236.65%	0.92	0.00	-0.19	0.02	0.01
TKR20250919C00050000	50.00	27.00	29.40	0.00	0	0	141.90%	0.96	0.00	-0.07	0.01	0.01
TKR20250919C00055000	55.00	21.10	24.50	0.00	0	0	76.22%	0.99	0.00	-0.01	0.00	0.00
TKR20250919C00060000	60.00	16.80	19.40	0.00	0	33	88.60%	0.94	0.01	-0.05	0.02	0.01
TKR20250919C00065000	65.00	11.80	14.70	0.00	0	14	72.56%	0.91	0.02	-0.06	0.03	0.02
TKR20250919C00070000	70.00	7.70	8.50	0.00	0	33	45.80%	0.89	0.03	-0.05	0.03	0.02
TKR20250919C00075000	75.00	2.20	5.50	0.00	0	62	26.93%	0.76	0.08	-0.05	0.05	0.02
TKR20250919C00080000	80.00	0.00	2.65	0.00	0	308	35.09%	0.35	0.07	-0.07	0.06	0.01
TKR20250919C00085000	85.00	0.00	1.55	0.00	0	114	47.29%	0.18	0.04	-0.07	0.04	0.00
TKR20250919C00090000	90.00	0.00	1.55	0.00	0	45	65.36%	0.14	0.02	-0.08	0.03	0.00
TKR20250919C00095000	95.00	0.00	0.65	0.00	0	97	67.70%	0.08	0.01	-0.05	0.02	0.00
TKR20250919C00100000	100.00	0.00	0.50	0.00	0	0	76.33%	0.06	0.01	-0.04	0.02	0.00
TKR20250919C00105000	105.00	0.00	1.30	0.00	0	0	107.33%	0.09	0.01	-0.10	0.03	0.00
TKR20250919C00110000	110.00	0.00	2.15	0.00	0	1	132.37%	0.12	0.01	-0.14	0.03	0.00
TKR20250919C00115000	115.00	0.00	1.30	0.00	0	0	130.31%	0.08	0.01	-0.10	0.02	0.00
TKR20250919C00120000	120.00	0.00	2.10	0.00	0	0	157.80%	0.11	0.01	-0.15	0.03	0.00

Puts untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
TKR20250919P00035000	35.00	0.00	1.10	0.00	0	0	158.54%	-0.00	0.00	-0.01	0.00	-0.00
TKR20250919P00040000	40.00	0.00	0.05	0.00	0	4	133.66%	-0.00	0.00	-0.01	0.00	-0.00
TKR20250919P00045000	45.00	0.00	1.00	0.00	0	6	187.97%	-0.05	0.00	-0.10	0.02	-0.00
TKR20250919P00050000	50.00	0.00	2.15	0.00	0	10	117.62%	-0.02	0.00	-0.03	0.01	-0.00
TKR20250919P00055000	55.00	0.00	1.50	0.00	0	14	95.31%	-0.03	0.00	-0.03	0.01	-0.00
TKR20250919P00060000	60.00	0.00	1.15	0.00	0	59	62.37%	-0.01	0.00	-0.01	0.01	-0.00
TKR20250919P00065000	65.00	0.00	1.20	0.00	0	101	48.32%	-0.03	0.01	-0.02	0.01	-0.00
TKR20250919P00070000	70.00	0.10	0.20	0.00	0	20	37.01%	-0.07	0.02	-0.03	0.02	-0.00
TKR20250919P00075000	75.00	0.00	0.85	0.00	0	12	26.60%	-0.24	0.08	-0.04	0.05	-0.01
TKR20250919P00080000	80.00	1.40	4.80	0.00	0	21	31.31%	-0.66	0.08	-0.06	0.06	-0.02
TKR20250919P00085000	85.00	5.60	8.20	0.00	0	0	54.27%	-0.78	0.04	-0.09	0.04	-0.02
TKR20250919P00090000	90.00	10.40	13.60	0.00	0	0	78.62%	-0.80	0.02	-0.12	0.04	-0.02
TKR20250919P00095000	95.00	15.50	19.00	0.00	0	0	56.88%	-0.96	0.01	-0.02	0.01	-0.02
TKR20250919P00100000	100.00	20.70	24.10	0.00	0	0	68.81%	-0.96	0.01	-0.03	0.01	-0.02
TKR20250919P00105000	105.00	25.90	28.30	0.00	0	0	122.87%	-0.87	0.01	-0.14	0.03	-0.03
TKR20250919P00110000	110.00	30.50	33.90	0.00	0	0	153.60%	-0.84	0.01	-0.20	0.04	-0.03
TKR20250919P00115000	115.00	35.40	38.60	0.00	0	0	104.60%	-0.96	0.01	-0.04	0.01	-0.02
TKR20250919P00120000	120.00	40.50	43.90	0.00	0	0	94.34%	-0.99	0.00	-0.01	0.00	-0.02

Other Listings

DE:TKH	€ 66.00
MX:TKR

Fintel data has been cited in the following publications:

© 2015-2025 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.