Options Chain for TITAN MACHY INC COM (TITN) - $19.03 as of 9/17/2025 8:42:26 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 | 16.20 | 18.50 | 17.35 | % | 6.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 5.00 | 13.80 | 15.90 | 14.85 | % | 2.97 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 7.50 | 11.40 | 13.10 | 12.25 | % | 1.63 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 10.00 | 8.50 | 11.00 | 9.75 | 7.85 | 0.00 | 0.00% | 0.97 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 9/17/2025 3:59:50 PM EST |
| 12.50 | 6.20 | 8.60 | 7.40 | 8.85 | 0.00 | 0.00% | 0.59 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 9/17/2025 3:59:50 PM EST |
| 15.00 | 3.80 | 4.80 | 4.30 | 4.70 | 0.00 | 0.00% | 0.29 | 0 | 20 | 4.47 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 3:59:50 PM EST |
| 17.50 | 1.50 | 1.65 | 1.58 | 1.90 | 0.00 | 0.00% | 0.09 | 0 | 440 | 1.10 | 1.00 | 0.02 | 0.00 | 9/12/2025 | 9/17/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.10 | -0.10 | -50.00% | 0.00 | 2 | 716 | 0.57 | 0.02 | 0.14 | -0.01 | 9/17/2025 | 9/17/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 347 | 5.96 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 306 | 2.38 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 409 | 5.80 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 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 | 9/17/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 69 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 9/17/2025 3:59:50 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,070 | 3.60 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/17/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 118 | 2.93 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.47 | 0.00 | 0.02 | 0.00 | 9/10/2025 | 9/17/2025 3:59:50 PM EST |
| 20.00 | 0.90 | 1.05 | 0.98 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.68 | -0.98 | 0.14 | -0.01 | 9/12/2025 | 9/17/2025 3:59:50 PM EST |
| 22.50 | 3.30 | 3.60 | 3.45 | 2.70 | 0.00 | 0.00% | 0.15 | 0 | 15 | 1.79 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/17/2025 3:59:50 PM EST |
| 25.00 | 5.80 | 8.00 | 6.90 | 6.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 6.86 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 9/17/2025 3:59:50 PM EST |
| 30.00 | 10.80 | 13.00 | 11.90 | 11.25 | 0.00 | 0.00% | 0.40 | 0 | 0 | 8.55 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 9/17/2025 3:59:50 PM EST |
| 35.00 | 15.70 | 18.00 | 16.85 | % | 0.48 | 0 | 0 | 9.84 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST |