Options Chain for TITAN MACHY INC COM (TITN) - $16.29 as of 12/11/2025 10:08:23 AM 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 | 12.70 | 14.80 | 13.75 | % | 5.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 11:59:08 AM EST | |||
| 5.00 | 10.20 | 12.10 | 11.15 | % | 2.23 | 0 | 0 | 7.48 | 1.00 | 0.00 | 0.00 | 12/11/2025 11:59:08 AM EST | |||
| 7.50 | 8.10 | 9.60 | 8.85 | % | 1.18 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 12/11/2025 11:59:08 AM EST | |||
| 10.00 | 5.60 | 7.10 | 6.35 | % | 0.64 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 12/11/2025 11:59:08 AM EST | |||
| 12.50 | 3.30 | 4.50 | 3.90 | 3.55 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/11/2025 11:59:08 AM EST |
| 15.00 | 1.10 | 1.75 | 1.43 | 1.20 | 0.00 | 0.00% | 0.10 | 0 | 33 | 0.91 | 0.97 | 0.08 | 0.00 | 12/10/2025 | 12/11/2025 11:59:08 AM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.58 | 0.08 | 0.20 | -0.01 | 12/5/2025 | 12/11/2025 11:59:08 AM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 132 | 1.24 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/11/2025 11:59:08 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 466 | 2.44 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/11/2025 11:59:08 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 262 | 2.88 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/11/2025 11:59:08 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.57 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/11/2025 11:59:08 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.11 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 12/11/2025 11:59:08 AM 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 | 12/11/2025 11:59:08 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 11:59:08 AM EST | |||
| 7.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 12/11/2025 11:59:08 AM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.65 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 12/11/2025 11:59:08 AM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 204 | 1.68 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 11:59:08 AM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.81 | -0.03 | 0.08 | 0.00 | 12/5/2025 | 12/11/2025 11:59:08 AM EST |
| 17.50 | 1.00 | 1.20 | 1.10 | 1.00 | -0.40 | -28.58% | 0.06 | 2 | 45 | 0.49 | -0.92 | 0.20 | -0.01 | 12/11/2025 | 12/11/2025 11:59:08 AM EST |
| 20.00 | 1.50 | 5.60 | 3.55 | 3.50 | 0.00 | 0.00% | 0.18 | 0 | 4 | 3.30 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/11/2025 11:59:08 AM EST |
| 22.50 | 5.50 | 6.90 | 6.20 | 3.59 | 0.00 | 0.00% | 0.28 | 0 | 3 | 2.55 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 12/11/2025 11:59:08 AM EST |
| 25.00 | 8.00 | 9.40 | 8.70 | % | 0.35 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 12/11/2025 11:59:08 AM EST | |||
| 30.00 | 12.70 | 14.80 | 13.75 | % | 0.46 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 12/11/2025 11:59:08 AM EST | |||
| 35.00 | 17.70 | 19.80 | 18.75 | % | 0.54 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 12/11/2025 11:59:08 AM EST |