Options Chain for TITAN MACHY INC COM (TITN) - $18.00 as of 5/5/2025 9:21:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.40 | 17.60 | 11.60 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 5/5/2025 3:59:50 PM EST |
| 5.00 | 12.90 | 15.10 | % | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 7.50 | 10.40 | 12.30 | 7.39 | 0.00 | 0.00% | 0 | 12 | 3.42 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 3:59:50 PM EST |
| 10.00 | 8.00 | 8.50 | 4.20 | 0.00 | 0.00% | 0 | 30 | 1.45 | 0.99 | 0.00 | 0.00 | 3/20/2025 | 5/5/2025 3:59:50 PM EST |
| 12.50 | 5.60 | 5.90 | 3.10 | 0.00 | 0.00% | 0 | 133 | 0.91 | 0.94 | 0.02 | -0.01 | 4/7/2025 | 5/5/2025 3:59:50 PM EST |
| 15.00 | 3.40 | 3.70 | 2.60 | 0.00 | 0.00% | 0 | 85 | 0.70 | 0.81 | 0.06 | -0.01 | 4/11/2025 | 5/5/2025 3:59:50 PM EST |
| 17.50 | 1.75 | 1.90 | 1.90 | 0.00 | 0.00% | 0 | 461 | 0.62 | 0.60 | 0.10 | -0.02 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 20.00 | 0.60 | 0.70 | 0.92 | +0.17 | +22.67% | 20 | 261 | 0.53 | 0.32 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 22.50 | 0.10 | 0.25 | 0.15 | +0.05 | +50.00% | 1 | 56 | 0.49 | 0.11 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 88 | 0.71 | 0.03 | 0.03 | 0.00 | 3/26/2025 | 5/5/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 5/5/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 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 | 3.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.25 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.25 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 44 | 1.26 | -0.01 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:50 PM EST |
| 12.50 | 0.10 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 836 | 0.77 | -0.06 | 0.02 | -0.01 | 4/28/2025 | 5/5/2025 3:59:50 PM EST |
| 15.00 | 0.40 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 52 | 0.65 | -0.19 | 0.06 | -0.01 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 17.50 | 1.15 | 1.30 | 1.31 | 0.00 | 0.00% | 0 | 19 | 0.59 | -0.40 | 0.10 | -0.02 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 20.00 | 2.50 | 2.65 | 4.03 | 0.00 | 0.00% | 0 | 33 | 0.51 | -0.68 | 0.11 | -0.01 | 4/17/2025 | 5/5/2025 3:59:50 PM EST |
| 22.50 | 4.40 | 4.70 | 5.60 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.89 | 0.06 | -0.01 | 2/24/2025 | 5/5/2025 3:59:50 PM EST |
| 25.00 | 6.60 | 7.10 | 7.50 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.97 | 0.03 | 0.00 | 1/27/2025 | 5/5/2025 3:59:50 PM EST |
| 30.00 | 11.70 | 13.00 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 35.00 | 16.80 | 17.80 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST |