Options Chain for SERVICETITAN INC SHS CL A (TTAN) - $86.26 as of 11/19/2025 9:31:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 25.00 | 27.90 | 26.45 | % | 0.44 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 65.00 | 20.00 | 22.90 | 21.45 | % | 0.33 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 70.00 | 15.00 | 17.90 | 16.45 | % | 0.23 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 75.00 | 9.60 | 13.00 | 11.30 | % | 0.15 | 0 | 0 | 2.46 | 0.98 | 0.01 | -0.03 | 11/19/2025 4:00:03 PM EST | |||
| 80.00 | 5.10 | 7.40 | 6.25 | 21.25 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.44 | 0.88 | 0.04 | -0.28 | 10/24/2025 | 11/19/2025 4:00:03 PM EST |
| 85.00 | 2.05 | 3.70 | 2.88 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.89 | 0.60 | 0.08 | -0.50 | 11/17/2025 | 11/19/2025 4:00:03 PM EST |
| 90.00 | 0.25 | 1.60 | 0.93 | 0.55 | 0.00 | 0.00% | 0.01 | 1 | 21 | 0.65 | 0.23 | 0.06 | -0.39 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 95.00 | 0.05 | 0.60 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.96 | 0.05 | 0.02 | -0.10 | 11/17/2025 | 11/19/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.19 | -65.52% | 0.00 | 1 | 633 | 1.32 | 0.01 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,100 | 1.25 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.13 | +0.03 | +30.00% | 0.00 | 9 | 220 | 1.94 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 318 | 3.16 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 259 | 1.94 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 120 | 2.60 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 71 | 3.61 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/19/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.51 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.09 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 11/19/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.91 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/19/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.40 | -0.02 | 0.01 | -0.03 | 11/4/2025 | 11/19/2025 4:00:03 PM EST |
| 80.00 | 0.15 | 0.70 | 0.43 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.91 | -0.12 | 0.04 | -0.28 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 3.20 | 1.60 | 1.05 | -0.42 | -28.58% | 0.02 | 2 | 43 | 1.48 | -0.40 | 0.08 | -0.50 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 90.00 | 3.60 | 5.00 | 4.30 | 4.48 | -1.27 | -22.09% | 0.05 | 27 | 194 | 1.00 | -0.77 | 0.06 | -0.39 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 95.00 | 8.10 | 9.80 | 8.95 | 8.85 | +0.10 | +1.15% | 0.09 | 6 | 71 | 1.43 | -0.95 | 0.02 | -0.10 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 100.00 | 12.50 | 14.60 | 13.55 | 14.00 | -1.15 | -7.60% | 0.14 | 4 | 110 | 1.73 | -0.99 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 105.00 | 17.10 | 20.70 | 18.90 | 19.41 | +6.99 | +56.28% | 0.18 | 19 | 33 | 2.82 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 110.00 | 23.00 | 25.70 | 24.35 | 21.53 | 0.00 | 0.00% | 0.22 | 0 | 46 | 3.21 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:03 PM EST |
| 115.00 | 27.30 | 30.50 | 28.90 | 21.35 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 4:00:03 PM EST |
| 120.00 | 32.10 | 35.80 | 33.95 | % | 0.28 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 125.00 | 37.10 | 40.70 | 38.90 | 28.75 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 4:00:03 PM EST |
| 130.00 | 42.30 | 45.50 | 43.90 | % | 0.34 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 135.00 | 46.80 | 50.80 | 48.80 | % | 0.36 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 140.00 | 52.30 | 55.50 | 53.90 | % | 0.39 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 145.00 | 57.10 | 60.70 | 58.90 | % | 0.41 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 150.00 | 62.10 | 65.70 | 63.90 | % | 0.43 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 155.00 | 67.30 | 70.50 | 68.90 | % | 0.44 | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 160.00 | 72.30 | 75.80 | 74.05 | % | 0.46 | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 165.00 | 77.10 | 80.70 | 78.90 | % | 0.48 | 0 | 0 | 6.14 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 170.00 | 82.10 | 85.70 | 83.90 | % | 0.49 | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 175.00 | 87.10 | 90.70 | 88.90 | % | 0.51 | 0 | 0 | 6.52 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST |