Options Chain for SERVICETITAN INC SHS CL A (TTAN) - $99.87 as of 10/8/2025 4:48:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 53.90 | 56.70 | 55.30 | 58.20 | 0.00 | 0.00% | 1.23 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 10/8/2025 2:59:02 PM EST |
| 50.00 | 49.00 | 51.50 | 50.25 | 55.90 | 0.00 | 0.00% | 1.00 | 0 | 4 | 3.15 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 10/8/2025 2:59:02 PM EST |
| 55.00 | 44.00 | 46.90 | 45.45 | 48.10 | 0.00 | 0.00% | 0.83 | 0 | 38 | 3.09 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 10/8/2025 2:59:02 PM EST |
| 60.00 | 39.00 | 41.80 | 40.40 | 43.64 | 0.00 | 0.00% | 0.67 | 0 | 9 | 2.59 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:59:02 PM EST |
| 65.00 | 34.00 | 36.80 | 35.40 | 39.10 | 0.00 | 0.00% | 0.54 | 0 | 50 | 2.34 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 10/8/2025 2:59:02 PM EST |
| 70.00 | 29.00 | 31.80 | 30.40 | 36.10 | 0.00 | 0.00% | 0.43 | 0 | 2 | 2.07 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 10/8/2025 2:59:02 PM EST |
| 75.00 | 24.40 | 26.90 | 25.65 | 31.40 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 10/8/2025 2:59:02 PM EST |
| 80.00 | 19.40 | 21.80 | 20.60 | 26.10 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 10/8/2025 2:59:02 PM EST |
| 85.00 | 14.10 | 17.00 | 15.55 | 24.20 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.22 | 0.99 | 0.00 | -0.01 | 6/10/2025 | 10/8/2025 2:59:02 PM EST |
| 90.00 | 9.40 | 11.20 | 10.30 | 10.70 | +2.16 | +25.30% | 0.11 | 1 | 11 | 0.70 | 0.92 | 0.02 | -0.06 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 95.00 | 5.40 | 6.20 | 5.80 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.54 | 0.78 | 0.04 | -0.11 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 100.00 | 2.35 | 2.80 | 2.58 | 2.80 | +0.70 | +33.34% | 0.03 | 64 | 294 | 0.44 | 0.51 | 0.06 | -0.15 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 105.00 | 0.75 | 0.90 | 0.83 | 1.10 | +0.41 | +59.42% | 0.01 | 48 | 258 | 0.42 | 0.23 | 0.05 | -0.11 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 110.00 | 0.15 | 0.30 | 0.23 | 0.29 | +0.04 | +16.00% | 0.00 | 7 | 572 | 0.41 | 0.08 | 0.02 | -0.06 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 115.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 291 | 0.49 | 0.02 | 0.01 | -0.02 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 969 | 0.69 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 125.00 | 0.05 | 0.80 | 0.43 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 633 | 0.84 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,044 | 0.80 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:02 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.29 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:02 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 648 | 1.41 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:59:02 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,415 | 1.51 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:59:02 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.62 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/8/2025 2:59:02 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.72 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/8/2025 2:59:02 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.81 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 10/8/2025 2:59:02 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 7.49 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.90 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 10/8/2025 2:59:02 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 10/8/2025 2:59:02 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 5.88 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.07 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 10/8/2025 2:59:02 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.14 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 10/8/2025 2:59:02 PM EST |
| 185.00 | 0.00 | 1.60 | 0.80 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.60 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 10/8/2025 2:59:02 PM EST |
| 190.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.96 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 10/8/2025 2:59:02 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 329 | 2.47 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 10/8/2025 2:59:02 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.17 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/8/2025 2:59:02 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.88 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 10/8/2025 2:59:02 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.62 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:59:02 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.36 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 2:59:02 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.11 | +0.10 | +1,000.00% | 0.00 | 3 | 19 | 0.66 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.89 | -0.01 | 0.00 | -0.01 | 9/30/2025 | 10/8/2025 2:59:02 PM EST |
| 90.00 | 0.15 | 0.45 | 0.30 | 0.25 | -0.27 | -51.93% | 0.00 | 5 | 195 | 0.51 | -0.08 | 0.02 | -0.06 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 95.00 | 0.70 | 1.05 | 0.88 | 0.85 | -0.65 | -43.34% | 0.01 | 8 | 120 | 0.43 | -0.22 | 0.04 | -0.11 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 100.00 | 2.40 | 2.85 | 2.63 | 2.58 | -1.21 | -31.93% | 0.03 | 1 | 303 | 0.41 | -0.49 | 0.06 | -0.15 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 105.00 | 5.00 | 6.40 | 5.70 | 5.72 | +1.50 | +35.55% | 0.05 | 2 | 194 | 0.52 | -0.77 | 0.05 | -0.11 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 110.00 | 9.30 | 11.20 | 10.25 | 8.70 | 0.00 | 0.00% | 0.09 | 0 | 192 | 0.56 | -0.92 | 0.02 | -0.06 | 10/6/2025 | 10/8/2025 2:59:02 PM EST |
| 115.00 | 13.60 | 15.80 | 14.70 | 12.40 | 0.00 | 0.00% | 0.13 | 0 | 50 | 0.84 | -0.98 | 0.01 | -0.02 | 10/2/2025 | 10/8/2025 2:59:02 PM EST |
| 120.00 | 18.50 | 20.90 | 19.70 | 10.20 | 0.00 | 0.00% | 0.16 | 0 | 33 | 1.03 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:59:02 PM EST |
| 125.00 | 23.40 | 25.80 | 24.60 | 9.30 | 0.00 | 0.00% | 0.20 | 0 | 26 | 1.15 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:59:02 PM EST |
| 130.00 | 28.20 | 31.10 | 29.65 | 15.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 2:59:02 PM EST |
| 135.00 | 33.20 | 36.20 | 34.70 | 36.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 10/8/2025 2:59:02 PM EST |
| 140.00 | 38.20 | 41.20 | 39.70 | 39.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 10/8/2025 2:59:02 PM EST |
| 145.00 | 43.20 | 46.40 | 44.80 | 44.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 10/8/2025 2:59:02 PM EST |
| 150.00 | 48.20 | 51.20 | 49.70 | % | 0.33 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 155.00 | 53.20 | 56.40 | 54.80 | 52.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 10/8/2025 2:59:02 PM EST |
| 160.00 | 58.20 | 61.20 | 59.70 | 58.70 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 10/8/2025 2:59:02 PM EST |
| 165.00 | 63.20 | 66.20 | 64.70 | 62.90 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 10/8/2025 2:59:02 PM EST |
| 170.00 | 68.40 | 71.20 | 69.80 | 67.70 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 10/8/2025 2:59:02 PM EST |
| 175.00 | 73.40 | 76.20 | 74.80 | 72.90 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 10/8/2025 2:59:02 PM EST |
| 180.00 | 79.30 | 81.40 | 80.35 | % | 0.45 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 185.00 | 83.20 | 86.00 | 84.60 | % | 0.46 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 190.00 | 88.30 | 91.40 | 89.85 | % | 0.47 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST |