Options Chain for TITAN MACHY INC COM (TITN) - $14.05 as of 11/20/2024 8:47:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.20 | 13.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 5.00 | 8.70 | 10.40 | % | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 7.50 | 6.20 | 8.90 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 10.00 | 3.80 | 5.90 | 4.50 | 0.00 | 0.00% | 0 | 1 | 2.83 | 0.94 | 0.04 | -0.01 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 12.50 | 1.95 | 2.15 | 1.87 | -0.19 | -9.23% | 10 | 11 | 0.74 | 0.74 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 15.00 | 0.65 | 0.80 | 0.65 | -0.10 | -13.34% | 51 | 1,793 | 0.69 | 0.40 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 17.50 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 750 | 1,398 | 0.62 | 0.14 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 20.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 157 | 1.02 | 0.04 | 0.03 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 22.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 56 | 1.24 | 0.01 | 0.01 | 0.00 | 10/24/2024 | 11/20/2024 4:00:01 PM EST |
| 25.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 65 | 1.42 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 30.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 22 | 1.72 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 11/20/2024 4:00:01 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 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 | 4.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.25 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.25 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 10.00 | 0.05 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 107 | 0.82 | -0.06 | 0.04 | -0.01 | 11/11/2024 | 11/20/2024 4:00:01 PM EST |
| 12.50 | 0.45 | 0.60 | 0.65 | +0.10 | +18.19% | 2 | 4,481 | 0.75 | -0.26 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 15.00 | 1.60 | 1.75 | 1.70 | 0.00 | 0.00% | 0 | 625 | 0.68 | -0.60 | 0.14 | -0.02 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 17.50 | 3.50 | 3.80 | 3.80 | +0.41 | +12.10% | 2 | 484 | 0.63 | -0.86 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 20.00 | 5.90 | 7.90 | 7.43 | 0.00 | 0.00% | 0 | 1 | 2.49 | -0.96 | 0.03 | 0.00 | 8/15/2024 | 11/20/2024 4:00:01 PM EST |
| 22.50 | 8.40 | 9.20 | 7.50 | 0.00 | 0.00% | 0 | 0 | 1.72 | -0.99 | 0.01 | 0.00 | 7/2/2024 | 11/20/2024 4:00:01 PM EST |
| 25.00 | 10.70 | 12.50 | 6.10 | 0.00 | 0.00% | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/23/2024 | 11/20/2024 4:00:01 PM EST |
| 30.00 | 14.60 | 16.60 | 10.82 | 0.00 | 0.00% | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/23/2024 | 11/20/2024 4:00:01 PM EST |
| 35.00 | 19.60 | 22.20 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |