Options Chain for TITAN MACHY INC COM (TITN) - $21.23 as of 5/14/2025 8:08:56 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 17.00 | 19.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 5.00 | 14.50 | 16.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 7.50 | 11.90 | 14.20 | % | 0 | 0 | 7.50 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 10.00 | 10.90 | 11.80 | % | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 12.50 | 7.50 | 10.60 | % | 0 | 0 | 8.24 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 15.00 | 6.10 | 6.70 | 2.00 | 0.00 | 0.00% | 0 | 10 | 3.01 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 3:59:59 PM EST |
| 17.50 | 3.40 | 5.20 | 2.99 | 0.00 | 0.00% | 0 | 29 | 3.60 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 20.00 | 1.20 | 1.50 | 0.58 | 0.00 | 0.00% | 0 | 87 | 1.06 | 0.84 | 0.15 | -0.05 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.25 | % | 0 | 0 | 0.79 | 0.15 | 0.25 | -0.05 | 5/13/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.44 | 0.00 | 0.01 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 12.50 | 0.00 | 1.25 | 0.35 | 0.00 | 0.00% | 0 | 10 | 7.37 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/13/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 156 | 3.14 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 4 | 1.37 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 0.74 | -0.16 | 0.15 | -0.05 | 5/13/2025 3:59:59 PM EST | |||
| 22.50 | 0.70 | 2.30 | 4.30 | 0.00 | 0.00% | 0 | 0 | 2.20 | -0.85 | 0.25 | -0.05 | 3/27/2025 | 5/13/2025 3:59:59 PM EST |
| 25.00 | 3.20 | 5.10 | % | 0 | 0 | 3.62 | -1.00 | 0.01 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 30.00 | 8.30 | 10.50 | % | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 35.00 | 13.30 | 15.60 | % | 0 | 0 | 6.91 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST |