Options Chain for TITAN MACHY INC COM (TITN) - $20.51 as of 8/13/2025 8:06:25 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 | 19.90 | 18.80 | % | 7.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 5.00 | 15.10 | 17.40 | 16.25 | % | 3.25 | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 7.50 | 12.60 | 14.90 | 13.75 | % | 1.83 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 10.00 | 10.30 | 12.40 | 11.35 | 7.85 | 0.00 | 0.00% | 1.14 | 0 | 14 | 3.12 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 8/13/2025 3:59:49 PM EST |
| 12.50 | 7.90 | 8.50 | 8.20 | 8.85 | 0.00 | 0.00% | 0.66 | 0 | 8 | 1.34 | 0.98 | 0.01 | 0.00 | 5/14/2025 | 8/13/2025 3:59:49 PM EST |
| 15.00 | 5.60 | 7.00 | 6.30 | 6.35 | 0.00 | 0.00% | 0.42 | 0 | 21 | 1.58 | 0.92 | 0.03 | -0.01 | 7/10/2025 | 8/13/2025 3:59:49 PM EST |
| 17.50 | 3.50 | 3.70 | 3.60 | 2.99 | 0.00 | 0.00% | 0.21 | 0 | 460 | 0.68 | 0.80 | 0.06 | -0.02 | 7/22/2025 | 8/13/2025 3:59:49 PM EST |
| 20.00 | 1.70 | 1.90 | 1.80 | 1.57 | +0.50 | +46.73% | 0.09 | 4 | 664 | 0.59 | 0.59 | 0.10 | -0.02 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 22.50 | 0.55 | 0.75 | 0.65 | 0.63 | +0.33 | +110.00% | 0.03 | 1 | 257 | 0.53 | 0.34 | 0.10 | -0.02 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 292 | 0.62 | 0.15 | 0.07 | -0.01 | 8/11/2025 | 8/13/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 399 | 0.85 | 0.02 | 0.01 | 0.00 | 7/24/2025 | 8/13/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 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 | 4.44 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.17 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/13/2025 3:59:49 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2,070 | 1.12 | -0.02 | 0.01 | 0.00 | 8/11/2025 | 8/13/2025 3:59:49 PM EST |
| 15.00 | 0.15 | 0.45 | 0.30 | 0.19 | -0.06 | -24.00% | 0.02 | 2 | 85 | 0.85 | -0.08 | 0.03 | -0.01 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 17.50 | 0.45 | 0.55 | 0.50 | 0.86 | 0.00 | 0.00% | 0.03 | 0 | 98 | 0.64 | -0.20 | 0.06 | -0.02 | 8/7/2025 | 8/13/2025 3:59:49 PM EST |
| 20.00 | 1.10 | 1.30 | 1.20 | 1.44 | -0.36 | -20.00% | 0.06 | 2 | 7 | 0.56 | -0.41 | 0.10 | -0.02 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 22.50 | 2.45 | 2.65 | 2.55 | 2.45 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.50 | -0.66 | 0.10 | -0.02 | 7/2/2025 | 8/13/2025 3:59:49 PM EST |
| 25.00 | 4.40 | 4.70 | 4.55 | 6.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.59 | -0.85 | 0.07 | -0.01 | 8/1/2025 | 8/13/2025 3:59:49 PM EST |
| 30.00 | 9.00 | 9.80 | 9.40 | 11.25 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.22 | -0.98 | 0.01 | 0.00 | 1/31/2025 | 8/13/2025 3:59:49 PM EST |
| 35.00 | 14.20 | 16.40 | 15.30 | % | 0.44 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST |