Options Chain for TITAN MACHY INC COM (TITN) - $20.58 as of 8/22/2025 8:46:49 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 17.70 | 20.10 | 18.90 | % | 7.56 | 0 | 0 | 8.61 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 5.00 | 15.20 | 17.60 | 16.40 | % | 3.28 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 7.50 | 12.80 | 15.10 | 13.95 | % | 1.86 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 10.00 | 10.30 | 12.30 | 11.30 | % | 1.13 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 12.50 | 7.90 | 9.70 | 8.80 | % | 0.70 | 0 | 0 | 1.78 | 0.98 | 0.01 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 15.00 | 5.50 | 8.00 | 6.75 | % | 0.45 | 0 | 0 | 1.69 | 0.91 | 0.03 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 17.50 | 3.60 | 3.90 | 3.75 | % | 0.21 | 0 | 0 | 0.57 | 0.80 | 0.06 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 20.00 | 1.85 | 2.05 | 1.95 | 1.37 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.50 | 0.61 | 0.10 | -0.01 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 22.50 | 0.70 | 0.85 | 0.78 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.45 | 0.34 | 0.11 | -0.01 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 25.00 | 0.10 | 0.50 | 0.30 | % | 0.01 | 0 | 0 | 0.44 | 0.14 | 0.07 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.94 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 7.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 12.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.97 | -0.02 | 0.01 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 15.00 | 0.15 | 0.25 | 0.20 | % | 0.01 | 0 | 0 | 0.63 | -0.09 | 0.03 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 17.50 | 0.50 | 0.60 | 0.55 | 0.55 | % | 0.03 | 10 | 0 | 0.57 | -0.20 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST | |
| 20.00 | 1.20 | 1.35 | 1.28 | % | 0.06 | 0 | 0 | 0.51 | -0.39 | 0.10 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 22.50 | 2.50 | 2.65 | 2.58 | % | 0.11 | 0 | 0 | 0.45 | -0.66 | 0.11 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 25.00 | 4.40 | 4.70 | 4.55 | % | 0.18 | 0 | 0 | 0.44 | -0.86 | 0.07 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 30.00 | 9.20 | 11.30 | 10.25 | % | 0.34 | 0 | 0 | 1.44 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 35.00 | 14.00 | 16.30 | 15.15 | % | 0.43 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST |