Options Chain for TITAN MACHY INC COM (TITN)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 27.90 | 30.40 | 16.60 | 0.00 | 0.00% | 0 | 11 | 4.63 | 1.00 | 0.00 | 0.00 | 9/14/2022 | 12/2/2022 8:59:43 PM |
| 15.00 | 27.20 | 27.80 | 14.20 | 0.00 | 0.00% | 0 | 1 | 3.70 | 1.00 | 0.00 | 0.00 | 9/14/2022 | 12/2/2022 8:59:43 PM |
| 17.50 | 23.10 | 25.40 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:43 PM | |||
| 20.00 | 22.30 | 23.10 | 20.10 | 0.00 | 0.00% | 0 | 3 | 3.01 | 1.00 | 0.00 | 0.00 | 11/30/2022 | 12/2/2022 8:59:43 PM |
| 22.50 | 18.30 | 20.50 | 7.40 | 0.00 | 0.00% | 0 | 9 | 2.70 | 1.00 | 0.00 | 0.00 | 9/14/2022 | 12/2/2022 8:59:43 PM |
| 25.00 | 15.90 | 17.70 | 14.10 | 0.00 | 0.00% | 0 | 350 | 2.25 | 1.00 | 0.00 | 0.00 | 11/30/2022 | 12/2/2022 8:59:43 PM |
| 30.00 | 11.30 | 14.20 | 12.20 | -0.20 | -1.62% | 4 | 139 | 1.56 | 1.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:43 PM |
| 35.00 | 6.60 | 8.20 | 8.26 | 0.00 | 0.00% | 0 | 388 | 1.22 | 0.97 | 0.01 | -0.01 | 12/1/2022 | 12/2/2022 8:59:43 PM |
| 40.00 | 2.85 | 3.20 | 2.85 | -0.70 | -19.72% | 3 | 349 | 0.48 | 0.76 | 0.08 | -0.04 | 12/2/2022 | 12/2/2022 8:59:43 PM |
| 45.00 | 0.35 | 0.50 | 0.45 | -0.25 | -35.72% | 14 | 191 | 0.39 | 0.22 | 0.10 | -0.03 | 12/2/2022 | 12/2/2022 8:59:43 PM |
| 50.00 | 0.00 | 0.25 | % | 0 | 0 | 0.63 | 0.01 | 0.01 | 0.00 | 12/2/2022 8:59:43 PM | |||
| 55.00 | 0.00 | 0.25 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:43 PM | |||
| 60.00 | 0.00 | 0.25 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:43 PM | |||
| 65.00 | 0.00 | 0.25 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:43 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.25 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:43 PM | |||
| 15.00 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 15 | 2.38 | 0.00 | 0.00 | 0.00 | 9/7/2022 | 12/2/2022 8:59:43 PM |
| 17.50 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 3 | 2.67 | 0.00 | 0.00 | 0.00 | 9/13/2022 | 12/2/2022 8:59:43 PM |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 105 | 1.77 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 8:59:43 PM |
| 22.50 | 0.00 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 37 | 1.99 | 0.00 | 0.00 | 0.00 | 8/25/2022 | 12/2/2022 8:59:43 PM |
| 25.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 99 | 1.29 | 0.00 | 0.00 | 0.00 | 11/30/2022 | 12/2/2022 8:59:43 PM |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 255 | 1.00 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:43 PM |
| 35.00 | 0.05 | 0.20 | 0.05 | -0.10 | -66.67% | 23 | 73 | 0.62 | -0.03 | 0.01 | -0.01 | 12/2/2022 | 12/2/2022 8:59:43 PM |
| 40.00 | 0.40 | 0.60 | 0.70 | +0.15 | +27.28% | 17 | 54 | 0.44 | -0.24 | 0.08 | -0.04 | 12/2/2022 | 12/2/2022 8:59:43 PM |
| 45.00 | 2.70 | 3.30 | 2.80 | -0.30 | -9.68% | 13 | 9 | 0.35 | -0.78 | 0.10 | -0.03 | 12/2/2022 | 12/2/2022 8:59:43 PM |
| 50.00 | 7.40 | 8.60 | % | 0 | 0 | 1.23 | -0.99 | 0.01 | 0.00 | 12/2/2022 8:59:43 PM | |||
| 55.00 | 12.10 | 12.90 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:43 PM | |||
| 60.00 | 17.00 | 17.80 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:43 PM | |||
| 65.00 | 21.40 | 23.90 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:43 PM |