Options Chain for TITAN MACHY INC COM (TITN) - $19.93 as of 7/11/2025 9:01:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 7.10 | 7.60 | 7.35 | % | 0.59 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 15.00 | 4.40 | 6.80 | 5.60 | % | 0.37 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 17.50 | 1.90 | 4.40 | 3.15 | % | 0.18 | 0 | 0 | 2.93 | 0.99 | 0.03 | -0.01 | 7/11/2025 3:59:55 PM EST | |||
| 20.00 | 0.35 | 0.45 | 0.40 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 75 | 0.38 | 0.50 | 0.39 | -0.03 | 7/8/2025 | 7/11/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.03 | -0.22 | -88.00% | 0.01 | 126 | 68 | 0.84 | 0.01 | 0.02 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/11/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.85 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/11/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.21 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.64 | -0.01 | 0.03 | -0.01 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 20.00 | 0.35 | 0.50 | 0.43 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.37 | -0.50 | 0.39 | -0.03 | 7/2/2025 | 7/11/2025 3:59:55 PM EST |
| 22.50 | 1.95 | 4.60 | 3.28 | 4.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.74 | -0.99 | 0.02 | 0.00 | 6/4/2025 | 7/11/2025 3:59:55 PM EST |
| 25.00 | 4.50 | 6.20 | 5.35 | % | 0.21 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 30.00 | 9.80 | 10.40 | 10.10 | % | 0.34 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 35.00 | 14.70 | 15.50 | 15.10 | % | 0.43 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST |