Options Chain for SERVICETITAN INC SHS CL A (TTAN) - $88.71 as of 11/26/2025 9:02:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 37.30 | 41.10 | 39.20 | % | 0.78 | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.01 | 11/26/2025 3:59:52 PM EST | |||
| 55.00 | 32.50 | 36.30 | 34.40 | 55.70 | 0.00 | 0.00% | 0.63 | 0 | 37 | 1.21 | 0.98 | 0.00 | -0.02 | 9/5/2025 | 11/26/2025 3:59:52 PM EST |
| 60.00 | 28.10 | 31.70 | 29.90 | 45.60 | 0.00 | 0.00% | 0.50 | 0 | 10 | 1.08 | 0.96 | 0.00 | -0.02 | 6/10/2025 | 11/26/2025 3:59:52 PM EST |
| 65.00 | 23.50 | 26.30 | 24.90 | 47.23 | 0.00 | 0.00% | 0.38 | 0 | 20 | 0.83 | 0.93 | 0.01 | -0.04 | 9/18/2025 | 11/26/2025 3:59:52 PM EST |
| 70.00 | 19.30 | 22.20 | 20.75 | 20.75 | -9.25 | -30.84% | 0.30 | 1 | 32 | 0.80 | 0.88 | 0.01 | -0.05 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 75.00 | 15.30 | 17.70 | 16.50 | 35.60 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.58 | 0.82 | 0.01 | -0.06 | 6/10/2025 | 11/26/2025 3:59:52 PM EST |
| 80.00 | 10.80 | 13.30 | 12.05 | 29.90 | 0.00 | 0.00% | 0.15 | 0 | 31 | 0.50 | 0.74 | 0.02 | -0.07 | 6/10/2025 | 11/26/2025 3:59:52 PM EST |
| 85.00 | 8.90 | 10.10 | 9.50 | 7.90 | 0.00 | 0.00% | 0.11 | 0 | 30 | 0.55 | 0.64 | 0.02 | -0.07 | 11/21/2025 | 11/26/2025 3:59:52 PM EST |
| 90.00 | 6.20 | 7.40 | 6.80 | 6.80 | -0.53 | -7.24% | 0.08 | 1 | 52 | 0.54 | 0.52 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 95.00 | 4.20 | 5.10 | 4.65 | 4.60 | -0.40 | -8.00% | 0.05 | 1 | 175 | 0.52 | 0.41 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 100.00 | 2.70 | 3.60 | 3.15 | 3.09 | 0.00 | 0.00% | 0.03 | 0 | 127 | 0.52 | 0.30 | 0.02 | -0.06 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 105.00 | 1.55 | 2.25 | 1.90 | 2.17 | 0.00 | 0.00% | 0.02 | 0 | 82 | 0.50 | 0.21 | 0.02 | -0.05 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 110.00 | 1.05 | 2.55 | 1.80 | 1.54 | -0.11 | -6.67% | 0.02 | 1 | 257 | 0.56 | 0.15 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 115.00 | 0.55 | 1.00 | 0.78 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 261 | 0.50 | 0.10 | 0.01 | -0.03 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 120.00 | 0.10 | 0.80 | 0.45 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 608 | 0.56 | 0.07 | 0.01 | -0.02 | 11/21/2025 | 11/26/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.65 | 0.04 | 0.01 | -0.02 | 11/18/2025 | 11/26/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 2.40 | 1.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,006 | 0.90 | 0.03 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 2.25 | 1.13 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 233 | 0.94 | 0.02 | 0.00 | -0.01 | 10/21/2025 | 11/26/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,139 | 0.83 | 0.01 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.88 | 0.01 | 0.00 | 0.00 | 10/1/2025 | 11/26/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 624 | 0.92 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 1.00 | 0.50 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.94 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 11/26/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.98 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 1.15 | 0.58 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,501 | 1.04 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/26/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 11/26/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 180.00 | 0.00 | 1.00 | 0.50 | 2.17 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 11/26/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.01 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 11/26/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.01 | 11/26/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.00 | -0.02 | 0.00 | -0.02 | 6/11/2025 | 11/26/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.85 | -0.04 | 0.00 | -0.02 | 6/12/2025 | 11/26/2025 3:59:52 PM EST |
| 65.00 | 0.35 | 2.45 | 1.40 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.73 | -0.07 | 0.01 | -0.04 | 6/10/2025 | 11/26/2025 3:59:52 PM EST |
| 70.00 | 0.80 | 1.45 | 1.13 | 1.57 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.58 | -0.12 | 0.01 | -0.05 | 11/19/2025 | 11/26/2025 3:59:52 PM EST |
| 75.00 | 1.50 | 2.25 | 1.88 | 2.64 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.55 | -0.18 | 0.01 | -0.06 | 11/18/2025 | 11/26/2025 3:59:52 PM EST |
| 80.00 | 2.90 | 3.50 | 3.20 | 4.36 | 0.00 | 0.00% | 0.04 | 0 | 69 | 0.55 | -0.26 | 0.02 | -0.07 | 11/21/2025 | 11/26/2025 3:59:52 PM EST |
| 85.00 | 4.40 | 5.40 | 4.90 | 4.80 | 0.00 | 0.00% | 0.06 | 0 | 65 | 0.53 | -0.36 | 0.02 | -0.07 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 90.00 | 6.80 | 7.70 | 7.25 | 7.00 | -0.50 | -6.67% | 0.08 | 2 | 76 | 0.52 | -0.48 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 95.00 | 9.60 | 10.90 | 10.25 | 13.20 | 0.00 | 0.00% | 0.11 | 0 | 82 | 0.51 | -0.59 | 0.02 | -0.07 | 11/21/2025 | 11/26/2025 3:59:52 PM EST |
| 100.00 | 13.20 | 14.40 | 13.80 | 13.78 | -2.05 | -12.95% | 0.14 | 1 | 204 | 0.51 | -0.70 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 105.00 | 16.90 | 18.20 | 17.55 | 21.35 | 0.00 | 0.00% | 0.17 | 0 | 167 | 0.47 | -0.79 | 0.02 | -0.05 | 11/18/2025 | 11/26/2025 3:59:52 PM EST |
| 110.00 | 20.30 | 23.00 | 21.65 | 23.34 | 0.00 | 0.00% | 0.20 | 0 | 99 | 0.63 | -0.85 | 0.01 | -0.04 | 11/20/2025 | 11/26/2025 3:59:52 PM EST |
| 115.00 | 24.80 | 27.50 | 26.15 | 28.06 | 0.00 | 0.00% | 0.23 | 0 | 38 | 0.65 | -0.90 | 0.01 | -0.03 | 11/17/2025 | 11/26/2025 3:59:52 PM EST |
| 120.00 | 29.30 | 33.00 | 31.15 | 10.60 | 0.00 | 0.00% | 0.26 | 0 | 36 | 0.78 | -0.93 | 0.01 | -0.02 | 9/9/2025 | 11/26/2025 3:59:52 PM EST |
| 125.00 | 34.20 | 38.10 | 36.15 | 13.60 | 0.00 | 0.00% | 0.29 | 0 | 12 | 0.86 | -0.96 | 0.01 | -0.02 | 9/9/2025 | 11/26/2025 3:59:52 PM EST |
| 130.00 | 39.20 | 43.00 | 41.10 | 16.70 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.91 | -0.97 | 0.00 | -0.01 | 9/9/2025 | 11/26/2025 3:59:52 PM EST |
| 135.00 | 44.20 | 48.10 | 46.15 | 32.90 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.97 | -0.98 | 0.00 | -0.01 | 9/25/2025 | 11/26/2025 3:59:52 PM EST |
| 140.00 | 49.20 | 53.40 | 51.30 | 36.60 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 9/25/2025 | 11/26/2025 3:59:52 PM EST |
| 145.00 | 54.20 | 58.30 | 56.25 | 45.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 6/11/2025 | 11/26/2025 3:59:52 PM EST |
| 150.00 | 59.20 | 63.10 | 61.15 | % | 0.41 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 155.00 | 64.00 | 68.10 | 66.05 | 55.80 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 11/26/2025 3:59:52 PM EST |
| 160.00 | 69.20 | 73.10 | 71.15 | % | 0.44 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 165.00 | 74.20 | 78.10 | 76.15 | % | 0.46 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 170.00 | 79.20 | 83.10 | 81.15 | % | 0.48 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 175.00 | 84.20 | 88.10 | 86.15 | % | 0.49 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 180.00 | 89.20 | 93.10 | 91.15 | % | 0.51 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 185.00 | 94.20 | 98.10 | 96.15 | % | 0.52 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 190.00 | 99.20 | 103.10 | 101.15 | % | 0.53 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST |