Options Chain for SERVICETITAN INC SHS CL A (TTAN) - $97.10 as of 10/27/2025 4:16:48 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 | 48.10 | 52.20 | 50.15 | % | 1.00 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:46 PM EST | |||
| 55.00 | 43.30 | 47.20 | 45.25 | % | 0.82 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:46 PM EST | |||
| 60.00 | 39.00 | 42.30 | 40.65 | % | 0.68 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 10/27/2025 3:59:46 PM EST | |||
| 65.00 | 33.60 | 36.70 | 35.15 | 35.74 | % | 0.54 | 1 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 3:59:46 PM EST | |
| 70.00 | 28.80 | 31.60 | 30.20 | % | 0.43 | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.02 | 10/27/2025 3:59:46 PM EST | |||
| 75.00 | 24.10 | 27.90 | 26.00 | % | 0.35 | 0 | 0 | 0.83 | 0.94 | 0.01 | -0.03 | 10/27/2025 3:59:46 PM EST | |||
| 80.00 | 19.60 | 23.30 | 21.45 | % | 0.27 | 0 | 0 | 0.74 | 0.90 | 0.01 | -0.04 | 10/27/2025 3:59:46 PM EST | |||
| 85.00 | 15.30 | 19.30 | 17.30 | % | 0.20 | 0 | 0 | 0.70 | 0.84 | 0.01 | -0.05 | 10/27/2025 3:59:46 PM EST | |||
| 90.00 | 12.00 | 14.20 | 13.10 | % | 0.15 | 0 | 0 | 0.46 | 0.76 | 0.02 | -0.06 | 10/27/2025 3:59:46 PM EST | |||
| 95.00 | 8.60 | 11.00 | 9.80 | 10.56 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.45 | 0.66 | 0.02 | -0.07 | 10/24/2025 | 10/27/2025 3:59:46 PM EST |
| 100.00 | 6.40 | 7.90 | 7.15 | 6.80 | -0.50 | -6.85% | 0.07 | 1 | 68 | 0.45 | 0.55 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 3:59:46 PM EST |
| 105.00 | 4.30 | 6.00 | 5.15 | 5.33 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.46 | 0.43 | 0.02 | -0.07 | 10/24/2025 | 10/27/2025 3:59:46 PM EST |
| 110.00 | 2.80 | 3.90 | 3.35 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.44 | 0.33 | 0.02 | -0.06 | 10/24/2025 | 10/27/2025 3:59:46 PM EST |
| 115.00 | 1.05 | 2.70 | 1.88 | 2.06 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.41 | 0.23 | 0.02 | -0.05 | 10/24/2025 | 10/27/2025 3:59:46 PM EST |
| 120.00 | 0.90 | 1.90 | 1.40 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.44 | 0.16 | 0.02 | -0.04 | 10/21/2025 | 10/27/2025 3:59:46 PM EST |
| 125.00 | 0.60 | 1.30 | 0.95 | 0.84 | -0.16 | -16.00% | 0.01 | 1 | 1 | 0.45 | 0.11 | 0.01 | -0.03 | 10/27/2025 | 10/27/2025 3:59:46 PM EST |
| 130.00 | 0.25 | 2.00 | 1.13 | % | 0.01 | 0 | 0 | 0.50 | 0.07 | 0.01 | -0.02 | 10/27/2025 3:59:46 PM EST | |||
| 135.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.62 | 0.04 | 0.01 | -0.01 | 10/27/2025 3:59:46 PM EST | |||
| 140.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.62 | 0.03 | 0.00 | -0.01 | 10/27/2025 3:59:46 PM EST | |||
| 145.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.01 | 10/27/2025 3:59:46 PM EST | |||
| 150.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 10/27/2025 3:59:46 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:46 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:46 PM EST | |||
| 60.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 10/27/2025 3:59:46 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.01 | 10/27/2025 3:59:46 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.71 | -0.03 | 0.00 | -0.02 | 10/27/2025 3:59:46 PM EST | |||
| 75.00 | 0.25 | 1.00 | 0.63 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.53 | -0.06 | 0.01 | -0.03 | 10/24/2025 | 10/27/2025 3:59:46 PM EST |
| 80.00 | 0.70 | 1.40 | 1.05 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.51 | -0.10 | 0.01 | -0.04 | 10/24/2025 | 10/27/2025 3:59:46 PM EST |
| 85.00 | 1.50 | 2.15 | 1.83 | 1.68 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.50 | -0.16 | 0.01 | -0.05 | 10/24/2025 | 10/27/2025 3:59:46 PM EST |
| 90.00 | 1.50 | 3.50 | 2.50 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.44 | -0.24 | 0.02 | -0.06 | 10/20/2025 | 10/27/2025 3:59:46 PM EST |
| 95.00 | 4.10 | 5.20 | 4.65 | 6.60 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.48 | -0.34 | 0.02 | -0.07 | 10/23/2025 | 10/27/2025 3:59:46 PM EST |
| 100.00 | 5.50 | 7.40 | 6.45 | 7.30 | -1.90 | -20.66% | 0.06 | 4 | 283 | 0.44 | -0.45 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 3:59:46 PM EST |
| 105.00 | 8.70 | 10.20 | 9.45 | 11.60 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.45 | -0.57 | 0.02 | -0.07 | 10/13/2025 | 10/27/2025 3:59:46 PM EST |
| 110.00 | 11.50 | 13.70 | 12.60 | 19.25 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.43 | -0.67 | 0.02 | -0.06 | 10/17/2025 | 10/27/2025 3:59:46 PM EST |
| 115.00 | 15.30 | 17.40 | 16.35 | 21.95 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.41 | -0.77 | 0.02 | -0.05 | 10/16/2025 | 10/27/2025 3:59:46 PM EST |
| 120.00 | 19.50 | 22.10 | 20.80 | % | 0.17 | 0 | 0 | 0.58 | -0.84 | 0.02 | -0.04 | 10/27/2025 3:59:46 PM EST | |||
| 125.00 | 24.60 | 26.60 | 25.60 | % | 0.20 | 0 | 0 | 0.60 | -0.89 | 0.01 | -0.03 | 10/27/2025 3:59:46 PM EST | |||
| 130.00 | 29.20 | 31.90 | 30.55 | % | 0.24 | 0 | 0 | 0.70 | -0.93 | 0.01 | -0.02 | 10/27/2025 3:59:46 PM EST | |||
| 135.00 | 33.00 | 36.90 | 34.95 | % | 0.26 | 0 | 0 | 0.74 | -0.96 | 0.01 | -0.01 | 10/27/2025 3:59:46 PM EST | |||
| 140.00 | 37.90 | 41.90 | 39.90 | % | 0.28 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.01 | 10/27/2025 3:59:46 PM EST | |||
| 145.00 | 42.90 | 46.90 | 44.90 | % | 0.31 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.01 | 10/27/2025 3:59:46 PM EST | |||
| 150.00 | 48.40 | 51.90 | 50.15 | % | 0.33 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 10/27/2025 3:59:46 PM EST |