Options Chain for SERVICETITAN INC SHS CL A (TTAN) - $105.75 as of 12/12/2025 8:39:49 AM 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 | 53.50 | 56.40 | 54.95 | 57.30 | 0.00 | 0.00% | 1.10 | 0 | 5 | 3.91 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 9:58:51 AM EST |
| 55.00 | 48.50 | 51.40 | 49.95 | % | 0.91 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 60.00 | 43.50 | 46.50 | 45.00 | % | 0.75 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 65.00 | 38.50 | 41.50 | 40.00 | 40.50 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:58:51 AM EST |
| 70.00 | 33.50 | 36.60 | 35.05 | 30.30 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 9:58:51 AM EST |
| 75.00 | 28.50 | 31.50 | 30.00 | % | 0.40 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 80.00 | 23.50 | 26.50 | 25.00 | 20.70 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.70 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 9:58:51 AM EST |
| 85.00 | 18.60 | 21.50 | 20.05 | 24.60 | 0.00 | 0.00% | 0.24 | 0 | 18 | 1.39 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:58:51 AM EST |
| 90.00 | 14.10 | 16.70 | 15.40 | 18.07 | 0.00 | 0.00% | 0.17 | 0 | 60 | 1.17 | 0.99 | 0.00 | -0.03 | 12/10/2025 | 12/12/2025 9:58:51 AM EST |
| 95.00 | 9.10 | 10.90 | 10.00 | 13.20 | 0.00 | 0.00% | 0.11 | 0 | 188 | 0.93 | 0.93 | 0.02 | -0.21 | 12/10/2025 | 12/12/2025 9:58:51 AM EST |
| 100.00 | 4.60 | 7.50 | 6.05 | 6.77 | 0.00 | 0.00% | 0.06 | 0 | 449 | 0.75 | 0.81 | 0.04 | -0.26 | 12/11/2025 | 12/12/2025 9:58:51 AM EST |
| 105.00 | 1.50 | 2.60 | 2.05 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 469 | 0.38 | 0.55 | 0.06 | -0.27 | 12/11/2025 | 12/12/2025 9:58:51 AM EST |
| 110.00 | 0.45 | 0.80 | 0.63 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 799 | 0.47 | 0.27 | 0.05 | -0.18 | 12/11/2025 | 12/12/2025 9:58:51 AM EST |
| 115.00 | 0.10 | 0.75 | 0.43 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.47 | 0.09 | 0.02 | -0.08 | 12/11/2025 | 12/12/2025 9:58:51 AM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 367 | 0.62 | 0.02 | 0.01 | -0.02 | 12/11/2025 | 12/12/2025 9:58:51 AM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.77 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 9:58:51 AM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 9:58:51 AM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 150.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:58:51 AM 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 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.30 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 9:58:51 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 60.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 9:58:51 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.28 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 9:58:51 AM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 182 | 2.10 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:58:51 AM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 146 | 1.81 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:58:51 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 177 | 1.45 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:58:51 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 248 | 1.19 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:58:51 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.95 | -0.01 | 0.00 | -0.03 | 12/9/2025 | 12/12/2025 9:58:51 AM EST |
| 95.00 | 0.05 | 0.65 | 0.35 | 0.32 | +0.07 | +28.00% | 0.00 | 3 | 71 | 0.53 | -0.07 | 0.02 | -0.21 | 12/12/2025 | 12/12/2025 9:58:51 AM EST |
| 100.00 | 0.05 | 2.00 | 1.03 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.48 | -0.19 | 0.04 | -0.26 | 12/11/2025 | 12/12/2025 9:58:51 AM EST |
| 105.00 | 2.05 | 3.10 | 2.58 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.63 | -0.45 | 0.06 | -0.27 | 12/11/2025 | 12/12/2025 9:58:51 AM EST |
| 110.00 | 4.20 | 6.80 | 5.50 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.73 | -0.73 | 0.05 | -0.18 | 12/10/2025 | 12/12/2025 9:58:51 AM EST |
| 115.00 | 8.80 | 11.70 | 10.25 | 9.08 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.90 | -0.91 | 0.02 | -0.08 | 12/11/2025 | 12/12/2025 9:58:51 AM EST |
| 120.00 | 13.60 | 16.50 | 15.05 | 20.80 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.04 | -0.98 | 0.01 | -0.02 | 12/5/2025 | 12/12/2025 9:58:51 AM EST |
| 125.00 | 18.60 | 21.50 | 20.05 | % | 0.16 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 130.00 | 23.60 | 26.50 | 25.05 | 25.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 9:58:51 AM EST |
| 135.00 | 28.60 | 31.50 | 30.05 | % | 0.22 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 140.00 | 33.60 | 36.50 | 35.05 | % | 0.25 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 145.00 | 38.60 | 41.50 | 40.05 | % | 0.28 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 150.00 | 43.60 | 46.50 | 45.05 | % | 0.30 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST |