Options Chain for TITAN MACHY INC COM (TITN) - $19.91 as of 5/27/2025 3:40:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 7.90 | 8.20 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 15.00 | 5.50 | 5.80 | % | 0 | 0 | 0.86 | 0.95 | 0.02 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 17.50 | 3.30 | 3.50 | % | 0 | 0 | 0.49 | 0.84 | 0.06 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 20.00 | 1.55 | 1.70 | 1.40 | 0.00 | 0.00% | 0 | 9 | 0.44 | 0.62 | 0.11 | -0.01 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 22.50 | 0.45 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 62 | 0.39 | 0.32 | 0.12 | -0.01 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 25.00 | 0.05 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 0 | 0.34 | 0.09 | 0.06 | 0.00 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 30.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 5 | 0.67 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | -0.01 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 15.00 | 0.05 | 0.15 | 0.21 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.05 | 0.02 | 0.00 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 17.50 | 0.30 | 0.40 | 0.52 | 0.00 | 0.00% | 0 | 11 | 0.50 | -0.16 | 0.06 | -0.01 | 5/16/2025 | 5/27/2025 1:59:00 PM EST |
| 20.00 | 1.00 | 1.15 | 1.34 | 0.00 | 0.00% | 0 | 10 | 0.44 | -0.38 | 0.11 | -0.01 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 22.50 | 2.35 | 2.55 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.68 | 0.12 | -0.01 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 25.00 | 4.40 | 4.70 | % | 0 | 0 | 0.45 | -0.91 | 0.06 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 30.00 | 9.30 | 9.70 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST |