Options Chain for TITAN MACHY INC COM (TITN) - $19.05 as of 5/20/2026 3:34:55 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 | 15.10 | 18.00 | 16.55 | % | 6.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:49 PM EST | |||
| 5.00 | 12.70 | 15.50 | 14.10 | % | 2.82 | 0 | 0 | 6.64 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:49 PM EST | |||
| 7.50 | 10.30 | 13.00 | 11.65 | % | 1.55 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:49 PM EST | |||
| 10.00 | 7.80 | 10.50 | 9.15 | 10.06 | 0.00 | 0.00% | 0.92 | 0 | 6 | 3.48 | 0.99 | 0.01 | 0.00 | 4/13/2026 | 5/20/2026 3:59:49 PM EST |
| 12.50 | 5.90 | 7.50 | 6.70 | 9.13 | 0.00 | 0.00% | 0.54 | 0 | 2 | 2.23 | 0.94 | 0.02 | -0.01 | 5/8/2026 | 5/20/2026 3:59:49 PM EST |
| 15.00 | 3.70 | 4.00 | 3.85 | 4.10 | -1.90 | -31.67% | 0.26 | 1 | 16 | 0.79 | 0.84 | 0.05 | -0.02 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 17.50 | 1.95 | 2.15 | 2.05 | 3.81 | 0.00 | 0.00% | 0.12 | 0 | 27 | 0.74 | 0.65 | 0.10 | -0.02 | 5/12/2026 | 5/20/2026 3:59:49 PM EST |
| 20.00 | 0.70 | 0.90 | 0.80 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 53 | 0.65 | 0.37 | 0.11 | -0.02 | 5/19/2026 | 5/20/2026 3:59:49 PM EST |
| 22.50 | 0.20 | 0.30 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 280 | 0.63 | 0.16 | 0.07 | -0.01 | 5/19/2026 | 5/20/2026 3:59:49 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.84 | 0.06 | 0.03 | -0.01 | 5/18/2026 | 5/20/2026 3:59:49 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.18 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/20/2026 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 | 3.80 | 1.90 | % | 0.76 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:49 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 6.89 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.43 | -0.01 | 0.01 | 0.00 | 4/20/2026 | 5/20/2026 3:59:49 PM EST |
| 12.50 | 0.10 | 0.20 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.98 | -0.06 | 0.02 | -0.01 | 4/24/2026 | 5/20/2026 3:59:49 PM EST |
| 15.00 | 0.30 | 0.45 | 0.38 | 0.35 | +0.15 | +75.00% | 0.03 | 21 | 82 | 0.82 | -0.16 | 0.05 | -0.02 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 17.50 | 0.90 | 1.10 | 1.00 | 0.75 | 0.00 | 0.00% | 0.06 | 0 | 189 | 0.72 | -0.35 | 0.10 | -0.02 | 5/19/2026 | 5/20/2026 3:59:49 PM EST |
| 20.00 | 2.15 | 2.30 | 2.23 | 2.10 | +0.30 | +16.67% | 0.11 | 1 | 12 | 0.63 | -0.63 | 0.11 | -0.02 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 22.50 | 4.00 | 4.40 | 4.20 | 3.60 | 0.00 | 0.00% | 0.19 | 0 | 14 | 0.59 | -0.84 | 0.07 | -0.01 | 5/19/2026 | 5/20/2026 3:59:49 PM EST |
| 25.00 | 5.10 | 8.20 | 6.65 | 3.90 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.75 | -0.94 | 0.03 | -0.01 | 5/11/2026 | 5/20/2026 3:59:49 PM EST |
| 30.00 | 10.00 | 12.60 | 11.30 | % | 0.38 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:49 PM EST |