Options Chain for TITAN MACHY INC COM (TITN) - $23.04 as of 4/26/2024 7:19:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 8.80 | 12.70 | % | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 15.00 | 6.30 | 10.20 | 9.82 | 0.00 | 0.00% | 0 | 1 | 3.04 | 1.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:56 PM EST |
| 17.50 | 3.90 | 7.70 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 20.00 | 2.30 | 5.00 | 5.87 | 0.00 | 0.00% | 0 | 12 | 1.46 | 0.95 | 0.05 | -0.01 | 3/21/2024 | 4/26/2024 3:59:56 PM EST |
| 22.50 | 0.80 | 0.90 | 0.85 | 0.00 | 0.00% | 0 | 9 | 0.33 | 0.58 | 0.22 | -0.02 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 81 | 0.31 | 0.13 | 0.12 | -0.01 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 30.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 161 | 0.77 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 3:59:56 PM EST |
| 35.00 | 0.00 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 214 | 1.21 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.25 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 17.50 | 0.00 | 0.25 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.05 | 0.05 | -0.01 | 4/11/2024 | 4/26/2024 3:59:56 PM EST |
| 22.50 | 0.55 | 0.65 | 0.68 | 0.00 | 0.00% | 0 | 165 | 0.34 | -0.42 | 0.22 | -0.02 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 25.00 | 1.95 | 2.70 | 2.25 | 0.00 | 0.00% | 0 | 141 | 0.38 | -0.87 | 0.12 | -0.01 | 4/22/2024 | 4/26/2024 3:59:56 PM EST |
| 30.00 | 5.60 | 9.10 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 35.00 | 11.10 | 13.10 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST |