Options Chain for TITAN MACHY INC COM (TITN) - $20.00 as of 8/29/2025 9:15:08 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 | 15.90 | 19.40 | 17.65 | % | 7.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 5.00 | 13.00 | 16.90 | 14.95 | % | 2.99 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 7.50 | 12.30 | 13.60 | 12.95 | % | 1.73 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 10.00 | 9.80 | 11.90 | 10.85 | 7.85 | 0.00 | 0.00% | 1.08 | 0 | 14 | 4.22 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 8/29/2025 3:59:52 PM EST |
| 12.50 | 7.10 | 9.40 | 8.25 | 8.85 | 0.00 | 0.00% | 0.66 | 0 | 8 | 3.22 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 8/29/2025 3:59:52 PM EST |
| 15.00 | 4.90 | 6.60 | 5.75 | 4.70 | 0.00 | 0.00% | 0.38 | 0 | 20 | 2.04 | 1.00 | 0.01 | 0.00 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 17.50 | 2.50 | 2.70 | 2.60 | 2.70 | 0.00 | 0.00% | 0.15 | 0 | 460 | 0.53 | 0.90 | 0.08 | -0.01 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 20.00 | 0.65 | 0.85 | 0.75 | 0.63 | +0.13 | +26.00% | 0.04 | 19 | 730 | 0.36 | 0.53 | 0.23 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 337 | 0.44 | 0.07 | 0.08 | 0.00 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 296 | 0.54 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 399 | 1.65 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/29/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 2.10 | 1.05 | % | 0.21 | 0 | 0 | 8.25 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 2.10 | 1.05 | % | 0.14 | 0 | 0 | 5.87 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 69 | 3.45 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/29/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2,070 | 1.32 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.02 | 0.00 | 0.01 | 0.00 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.50 | -0.10 | 0.08 | -0.01 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 20.00 | 0.60 | 0.80 | 0.70 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.38 | -0.47 | 0.23 | -0.02 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 22.50 | 2.35 | 2.90 | 2.63 | 2.70 | +0.35 | +14.90% | 0.12 | 15 | 3 | 0.62 | -0.93 | 0.08 | 0.00 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 25.00 | 4.90 | 5.20 | 5.05 | 6.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 3:59:52 PM EST |
| 30.00 | 9.70 | 12.10 | 10.90 | 11.25 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 8/29/2025 3:59:52 PM EST |
| 35.00 | 14.90 | 17.10 | 16.00 | % | 0.46 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST |