Options Chain for TITAN MACHY INC COM (TITN) - $17.27 as of 3/28/2025 9:09:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.10 | 16.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 5.00 | 11.60 | 13.90 | % | 0 | 0 | 6.61 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 7.50 | 9.60 | 11.40 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 10.00 | 7.10 | 8.80 | 4.60 | 0.00 | 0.00% | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:51 PM EST |
| 12.50 | 4.60 | 5.00 | 5.20 | 0.00 | 0.00% | 0 | 104 | 1.16 | 0.99 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 15.00 | 2.35 | 2.55 | 2.17 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.89 | 0.10 | -0.01 | 3/21/2025 | 3/28/2025 3:59:51 PM EST |
| 17.50 | 0.60 | 0.70 | 1.20 | 0.00 | 0.00% | 0 | 34 | 0.47 | 0.47 | 0.23 | -0.02 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 94 | 0.50 | 0.06 | 0.07 | 0.00 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 31 | 0.66 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.30 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.25 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 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 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.25 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.25 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.25 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 171 | 0.80 | -0.01 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 15.00 | 0.10 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 187 | 0.53 | -0.11 | 0.10 | -0.01 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 17.50 | 0.75 | 0.85 | 0.93 | +0.38 | +69.10% | 4 | 15 | 0.42 | -0.53 | 0.23 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 20.00 | 2.60 | 3.00 | 3.20 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.94 | 0.07 | 0.00 | 3/21/2025 | 3/28/2025 3:59:51 PM EST |
| 22.50 | 5.10 | 5.50 | 4.80 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:51 PM EST |
| 25.00 | 7.60 | 8.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 30.00 | 12.60 | 14.10 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 35.00 | 17.60 | 18.30 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |