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