Options Chain for TITAN MACHY INC COM (TITN) - $20.18 as of 8/24/2026 6:50:40 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 | 15.70 | 18.80 | 17.25 | % | 6.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 5.00 | 13.20 | 16.20 | 14.70 | % | 2.94 | 0 | 0 | 7.40 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 7.50 | 10.70 | 13.70 | 12.20 | 8.10 | 0.00 | 0.00% | 1.63 | 0 | 5 | 5.24 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 8/24/2026 4:00:02 PM EST |
| 10.00 | 8.20 | 11.20 | 9.70 | % | 0.97 | 0 | 1 | 3.92 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 12.50 | 6.60 | 8.70 | 7.65 | % | 0.61 | 0 | 0 | 2.89 | 0.97 | 0.02 | -0.01 | 8/24/2026 4:00:02 PM EST | |||
| 15.00 | 4.30 | 4.70 | 4.50 | 6.70 | 0.00 | 0.00% | 0.30 | 0 | 9 | 0.96 | 0.87 | 0.04 | -0.02 | 6/26/2026 | 8/24/2026 4:00:02 PM EST |
| 17.50 | 2.30 | 2.60 | 2.45 | 1.55 | 0.00 | 0.00% | 0.14 | 0 | 38 | 0.80 | 0.70 | 0.09 | -0.03 | 8/19/2026 | 8/24/2026 4:00:02 PM EST |
| 20.00 | 1.00 | 1.20 | 1.10 | 1.40 | +0.56 | +66.67% | 0.06 | 10 | 198 | 0.74 | 0.44 | 0.11 | -0.03 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 22.50 | 0.30 | 0.45 | 0.38 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 126 | 0.69 | 0.21 | 0.08 | -0.02 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 25.00 | 0.05 | 0.25 | 0.15 | 0.20 | +0.13 | +185.72% | 0.01 | 17 | 33 | 0.71 | 0.09 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.19 | 0.01 | 0.01 | 0.00 | 6/16/2026 | 8/24/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 250 | 2.91 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 8/24/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 12.50 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.09 | -0.03 | 0.02 | -0.01 | 7/15/2026 | 8/24/2026 4:00:02 PM EST |
| 15.00 | 0.15 | 0.25 | 0.20 | 0.23 | -0.17 | -42.50% | 0.01 | 13 | 65 | 0.78 | -0.13 | 0.04 | -0.02 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 17.50 | 0.65 | 0.80 | 0.73 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 111 | 0.72 | -0.30 | 0.09 | -0.03 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 20.00 | 1.80 | 2.00 | 1.90 | 1.35 | -1.01 | -42.80% | 0.10 | 1 | 74 | 0.69 | -0.56 | 0.11 | -0.03 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 22.50 | 3.50 | 3.90 | 3.70 | 5.29 | 0.00 | 0.00% | 0.16 | 0 | 51 | 0.64 | -0.79 | 0.08 | -0.02 | 7/7/2026 | 8/24/2026 4:00:02 PM EST |
| 25.00 | 5.30 | 6.10 | 5.70 | 4.40 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.89 | -0.91 | 0.05 | -0.01 | 5/7/2026 | 8/24/2026 4:00:02 PM EST |
| 30.00 | 8.90 | 12.00 | 10.45 | % | 0.35 | 0 | 0 | 1.93 | -0.99 | 0.01 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 35.00 | 13.90 | 16.80 | 15.35 | % | 0.44 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST |