Options Chain for TITAN MACHY INC COM (TITN) - $18.34 as of 7/5/2026 11:37:29 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 | 14.70 | 17.80 | 16.25 | % | 6.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 5.00 | 12.00 | 15.30 | 13.65 | % | 2.73 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 7.50 | 9.50 | 12.80 | 11.15 | % | 1.49 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 10.00 | 7.80 | 10.10 | 8.95 | % | 0.89 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 12.50 | 5.60 | 7.90 | 6.75 | % | 0.54 | 0 | 0 | 2.06 | 0.99 | 0.01 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 15.00 | 3.40 | 3.70 | 3.55 | % | 0.24 | 0 | 0 | 0.53 | 0.91 | 0.06 | -0.01 | 7/2/2026 3:59:56 PM EST | |||
| 17.50 | 1.55 | 1.70 | 1.63 | % | 0.09 | 0 | 0 | 0.41 | 0.67 | 0.14 | -0.01 | 7/2/2026 3:59:56 PM EST | |||
| 20.00 | 0.40 | 0.60 | 0.50 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.39 | 0.32 | 0.13 | -0.01 | 6/26/2026 | 7/2/2026 3:59:56 PM EST |
| 22.50 | 0.05 | 0.20 | 0.13 | 0.20 | -0.55 | -73.34% | 0.01 | 20 | 70 | 0.47 | 0.10 | 0.06 | 0.00 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.59 | 0.02 | 0.02 | 0.00 | 6/25/2026 | 7/2/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.24 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 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 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 12.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.84 | -0.01 | 0.01 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 15.00 | 0.10 | 0.25 | 0.18 | % | 0.01 | 0 | 0 | 0.47 | -0.09 | 0.06 | -0.01 | 7/2/2026 3:59:56 PM EST | |||
| 17.50 | 0.65 | 0.80 | 0.73 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.43 | -0.33 | 0.14 | -0.01 | 6/25/2026 | 7/2/2026 3:59:56 PM EST |
| 20.00 | 2.05 | 2.20 | 2.13 | 1.23 | +0.47 | +61.85% | 0.11 | 1 | 9 | 0.41 | -0.68 | 0.13 | -0.01 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 22.50 | 3.70 | 5.20 | 4.45 | 3.23 | % | 0.20 | 2 | 0 | 0.85 | -0.90 | 0.06 | 0.00 | 7/2/2026 | 7/2/2026 3:59:56 PM EST | |
| 25.00 | 4.80 | 8.00 | 6.40 | 4.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.18 | -0.98 | 0.02 | 0.00 | 6/26/2026 | 7/2/2026 3:59:56 PM EST |
| 30.00 | 9.80 | 12.70 | 11.25 | % | 0.38 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 35.00 | 14.80 | 18.20 | 16.50 | % | 0.47 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 40.00 | 19.80 | 22.80 | 21.30 | % | 0.53 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST |