Options Chain for TITAN MACHY INC COM (TITN) - $18.14 as of 2/21/2025 9:34:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.30 | 17.00 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 5.00 | 13.10 | 14.10 | % | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 7.50 | 10.50 | 12.60 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 10.00 | 8.10 | 10.10 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 12.50 | 5.70 | 7.60 | % | 0 | 0 | 1.72 | 0.95 | 0.02 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 15.00 | 3.60 | 3.90 | % | 0 | 0 | 0.66 | 0.83 | 0.06 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 17.50 | 1.80 | 2.00 | % | 0 | 0 | 0.55 | 0.62 | 0.10 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 20.00 | 0.70 | 0.90 | % | 0 | 0 | 0.51 | 0.36 | 0.11 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 22.50 | 0.20 | 0.35 | % | 0 | 0 | 0.49 | 0.17 | 0.07 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.25 | % | 0 | 0 | 0.51 | 0.07 | 0.04 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.25 | % | 0 | 0 | 0.86 | 0.01 | 0.01 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.25 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.25 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.25 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.25 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 12.50 | 0.05 | 0.20 | % | 0 | 0 | 0.66 | -0.05 | 0.02 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 15.00 | 0.35 | 0.45 | 0.40 | % | 21 | 0 | 0.58 | -0.17 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 17.50 | 1.05 | 1.20 | % | 0 | 0 | 0.53 | -0.38 | 0.10 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 20.00 | 2.35 | 2.65 | % | 0 | 0 | 0.50 | -0.64 | 0.11 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 22.50 | 4.30 | 4.70 | % | 0 | 0 | 0.48 | -0.83 | 0.07 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 25.00 | 6.70 | 7.10 | % | 0 | 0 | 0.70 | -0.93 | 0.04 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 30.00 | 11.60 | 13.50 | % | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 35.00 | 16.70 | 17.80 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST |