Options Chain for TITAN MACHY INC COM (TITN) - $21.60 as of 7/4/2025 2:19:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 8.70 | 11.00 | 9.85 | % | 0.79 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 15.00 | 6.10 | 7.70 | 6.90 | % | 0.46 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 17.50 | 3.60 | 5.60 | 4.60 | % | 0.26 | 0 | 0 | 2.01 | 1.00 | 0.01 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 20.00 | 1.65 | 1.85 | 1.75 | 1.65 | +0.10 | +6.46% | 0.09 | 11 | 78 | 0.31 | 0.86 | 0.14 | -0.02 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 22.50 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 1 | 68 | 0.31 | 0.30 | 0.24 | -0.02 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.02 | 0.00 | 5/22/2025 | 7/3/2025 12:58:58 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.66 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/3/2025 12:58:58 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.99 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/3/2025 12:58:58 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.94 | 0.00 | 0.01 | 0.00 | 6/23/2025 | 7/3/2025 12:58:58 PM EST |
| 20.00 | 0.10 | 0.20 | 0.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.40 | -0.14 | 0.14 | -0.02 | 7/2/2025 | 7/3/2025 12:58:58 PM EST |
| 22.50 | 1.00 | 1.25 | 1.13 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.43 | -0.70 | 0.24 | -0.02 | 6/4/2025 | 7/3/2025 12:58:58 PM EST |
| 25.00 | 2.95 | 5.30 | 4.13 | % | 0.17 | 0 | 0 | 1.79 | -0.99 | 0.02 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 30.00 | 8.00 | 10.40 | 9.20 | % | 0.31 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 35.00 | 13.00 | 14.90 | 13.95 | % | 0.40 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST |