Options Chain for SERVICETITAN INC SHS CL A (TTAN) - $104.82 as of 8/22/2025 8:48:31 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 | 58.10 | 62.10 | 60.10 | 58.20 | 0.00 | 0.00% | 1.34 | 0 | 3 | 1.70 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 8/22/2025 3:59:48 PM EST |
| 50.00 | 53.20 | 56.80 | 55.00 | 55.90 | 0.00 | 0.00% | 1.10 | 0 | 4 | 1.45 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 55.00 | 48.20 | 52.20 | 50.20 | 48.10 | 0.00 | 0.00% | 0.91 | 0 | 38 | 1.36 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 8/22/2025 3:59:48 PM EST |
| 60.00 | 43.30 | 47.30 | 45.30 | 43.70 | 0.00 | 0.00% | 0.76 | 0 | 8 | 1.22 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 8/22/2025 3:59:48 PM EST |
| 65.00 | 38.70 | 42.20 | 40.45 | 39.10 | 0.00 | 0.00% | 0.62 | 0 | 50 | 1.08 | 0.99 | 0.00 | -0.01 | 6/10/2025 | 8/22/2025 3:59:48 PM EST |
| 70.00 | 33.90 | 37.40 | 35.65 | 36.10 | 0.00 | 0.00% | 0.51 | 0 | 2 | 0.96 | 0.99 | 0.00 | -0.01 | 6/20/2025 | 8/22/2025 3:59:48 PM EST |
| 75.00 | 28.90 | 32.40 | 30.65 | 31.40 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.83 | 0.97 | 0.00 | -0.02 | 6/10/2025 | 8/22/2025 3:59:48 PM EST |
| 80.00 | 24.30 | 27.70 | 26.00 | 26.10 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.75 | 0.93 | 0.01 | -0.03 | 6/10/2025 | 8/22/2025 3:59:48 PM EST |
| 85.00 | 20.10 | 22.10 | 21.10 | 24.20 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.56 | 0.89 | 0.01 | -0.04 | 6/10/2025 | 8/22/2025 3:59:48 PM EST |
| 90.00 | 16.80 | 17.70 | 17.25 | 18.03 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.48 | 0.82 | 0.01 | -0.05 | 8/8/2025 | 8/22/2025 3:59:48 PM EST |
| 95.00 | 12.10 | 15.40 | 13.75 | 17.16 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.48 | 0.74 | 0.02 | -0.06 | 6/12/2025 | 8/22/2025 3:59:48 PM EST |
| 100.00 | 9.60 | 10.60 | 10.10 | 6.80 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.45 | 0.65 | 0.02 | -0.06 | 8/12/2025 | 8/22/2025 3:59:48 PM EST |
| 105.00 | 7.10 | 7.60 | 7.35 | 7.50 | -2.30 | -23.47% | 0.07 | 2 | 166 | 0.44 | 0.54 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 110.00 | 4.60 | 5.40 | 5.00 | 2.92 | 0.00 | 0.00% | 0.05 | 0 | 163 | 0.43 | 0.42 | 0.02 | -0.06 | 8/12/2025 | 8/22/2025 3:59:48 PM EST |
| 115.00 | 2.80 | 3.50 | 3.15 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 218 | 0.41 | 0.31 | 0.02 | -0.05 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 120.00 | 1.80 | 2.25 | 2.03 | 2.25 | +0.40 | +21.63% | 0.02 | 15 | 612 | 0.40 | 0.22 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 1.50 | 0.75 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.42 | 0.15 | 0.01 | -0.03 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 130.00 | 0.55 | 0.90 | 0.73 | 0.90 | -0.27 | -23.08% | 0.01 | 100 | 1,097 | 0.40 | 0.09 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 135.00 | 0.35 | 0.90 | 0.63 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.42 | 0.06 | 0.01 | -0.02 | 7/30/2025 | 8/22/2025 3:59:48 PM EST |
| 140.00 | 0.00 | 1.65 | 0.83 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1,080 | 0.61 | 0.04 | 0.01 | -0.01 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 145.00 | 0.00 | 2.40 | 1.20 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1,410 | 0.74 | 0.02 | 0.00 | -0.01 | 6/26/2025 | 8/22/2025 3:59:48 PM EST |
| 150.00 | 0.00 | 2.35 | 1.18 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.78 | 0.01 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:48 PM EST |
| 155.00 | 0.00 | 2.55 | 1.28 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.85 | 0.01 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:48 PM EST |
| 160.00 | 0.00 | 2.50 | 1.25 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.89 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 8/22/2025 3:59:48 PM EST |
| 165.00 | 0.00 | 2.50 | 1.25 | 7.49 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 8/22/2025 3:59:48 PM EST |
| 170.00 | 0.00 | 2.30 | 1.15 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 8/22/2025 3:59:48 PM EST |
| 175.00 | 0.00 | 2.45 | 1.23 | 5.88 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 8/22/2025 3:59:48 PM EST |
| 180.00 | 0.00 | 2.45 | 1.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.04 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 8/22/2025 3:59:48 PM EST |
| 185.00 | 0.00 | 2.45 | 1.23 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/22/2025 3:59:48 PM EST |
| 190.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 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 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 50.00 | 0.00 | 2.35 | 1.18 | 1.28 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.57 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 8/22/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 2.35 | 1.18 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 329 | 1.40 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 8/22/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.07 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/22/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 2.35 | 1.18 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.11 | -0.01 | 0.00 | -0.01 | 6/10/2025 | 8/22/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 2.35 | 1.18 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.98 | -0.01 | 0.00 | -0.01 | 7/8/2025 | 8/22/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 1.75 | 0.88 | 2.03 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.77 | -0.03 | 0.00 | -0.02 | 6/23/2025 | 8/22/2025 3:59:48 PM EST |
| 80.00 | 0.55 | 0.80 | 0.68 | 0.50 | -0.80 | -61.54% | 0.01 | 1 | 26 | 0.50 | -0.07 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 85.00 | 1.00 | 1.30 | 1.15 | 1.05 | -6.05 | -85.22% | 0.01 | 1 | 1 | 0.48 | -0.11 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 90.00 | 1.70 | 2.15 | 1.93 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 87 | 0.47 | -0.18 | 0.01 | -0.05 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 95.00 | 2.75 | 3.40 | 3.08 | 4.40 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.45 | -0.26 | 0.02 | -0.06 | 8/13/2025 | 8/22/2025 3:59:48 PM EST |
| 100.00 | 4.40 | 5.00 | 4.70 | 5.30 | 0.00 | 0.00% | 0.05 | 0 | 64 | 0.44 | -0.35 | 0.02 | -0.06 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 105.00 | 6.50 | 7.30 | 6.90 | 7.50 | 0.00 | 0.00% | 0.07 | 0 | 49 | 0.43 | -0.46 | 0.02 | -0.07 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 110.00 | 9.30 | 10.00 | 9.65 | 9.00 | +0.60 | +7.15% | 0.09 | 2 | 56 | 0.42 | -0.58 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 115.00 | 12.60 | 13.90 | 13.25 | 13.10 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.43 | -0.69 | 0.02 | -0.05 | 8/8/2025 | 8/22/2025 3:59:48 PM EST |
| 120.00 | 14.90 | 17.60 | 16.25 | 19.20 | 0.00 | 0.00% | 0.14 | 0 | 38 | 0.48 | -0.78 | 0.02 | -0.05 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 125.00 | 19.60 | 21.50 | 20.55 | 12.30 | 0.00 | 0.00% | 0.16 | 0 | 22 | 0.46 | -0.85 | 0.01 | -0.03 | 7/24/2025 | 8/22/2025 3:59:48 PM EST |
| 130.00 | 24.10 | 26.50 | 25.30 | 32.00 | 0.00 | 0.00% | 0.19 | 0 | 114 | 0.52 | -0.91 | 0.01 | -0.03 | 6/10/2025 | 8/22/2025 3:59:48 PM EST |
| 135.00 | 28.50 | 31.10 | 29.80 | 36.00 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.54 | -0.94 | 0.01 | -0.02 | 6/10/2025 | 8/22/2025 3:59:48 PM EST |
| 140.00 | 33.10 | 36.70 | 34.90 | 39.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.66 | -0.96 | 0.01 | -0.01 | 6/10/2025 | 8/22/2025 3:59:48 PM EST |
| 145.00 | 38.10 | 41.40 | 39.75 | 44.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 6/10/2025 | 8/22/2025 3:59:48 PM EST |
| 150.00 | 43.70 | 47.20 | 45.45 | % | 0.30 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 155.00 | 48.10 | 52.10 | 50.10 | 52.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 6/10/2025 | 8/22/2025 3:59:48 PM EST |
| 160.00 | 53.10 | 56.60 | 54.85 | 58.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 8/22/2025 3:59:48 PM EST |
| 165.00 | 58.80 | 62.10 | 60.45 | 62.90 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 8/22/2025 3:59:48 PM EST |
| 170.00 | 63.70 | 67.10 | 65.40 | 67.70 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 8/22/2025 3:59:48 PM EST |
| 175.00 | 68.70 | 72.10 | 70.40 | 72.90 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 8/22/2025 3:59:48 PM EST |
| 180.00 | 73.80 | 77.10 | 75.45 | % | 0.42 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 185.00 | 78.90 | 81.60 | 80.25 | % | 0.43 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 190.00 | 83.70 | 86.90 | 85.30 | % | 0.45 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST |