Options Chain for SERVICETITAN INC SHS CL A (TTAN) - $81.52 as of 1/30/2026 7:06:10 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 | 27.40 | 30.00 | 28.70 | 29.30 | -0.70 | -2.34% | 0.57 | 1 | 5 | 1.22 | 0.98 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 55.00 | 22.80 | 25.10 | 23.95 | % | 0.44 | 0 | 0 | 1.00 | 0.95 | 0.01 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 60.00 | 18.20 | 20.70 | 19.45 | % | 0.32 | 0 | 0 | 0.59 | 0.90 | 0.01 | -0.04 | 1/30/2026 3:59:58 PM EST | |||
| 65.00 | 13.90 | 16.50 | 15.20 | 16.62 | % | 0.23 | 2 | 0 | 0.60 | 0.83 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 3:59:58 PM EST | |
| 70.00 | 10.80 | 12.00 | 11.40 | % | 0.16 | 0 | 0 | 0.58 | 0.74 | 0.02 | -0.06 | 1/30/2026 3:59:58 PM EST | |||
| 75.00 | 7.50 | 8.60 | 8.05 | % | 0.11 | 0 | 0 | 0.55 | 0.63 | 0.02 | -0.07 | 1/30/2026 3:59:58 PM EST | |||
| 80.00 | 5.50 | 6.10 | 5.80 | 6.99 | +0.18 | +2.65% | 0.07 | 13 | 17 | 0.57 | 0.50 | 0.03 | -0.07 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 85.00 | 3.40 | 4.10 | 3.75 | 3.75 | -1.25 | -25.00% | 0.04 | 25 | 282 | 0.55 | 0.38 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 90.00 | 2.05 | 2.85 | 2.45 | 2.45 | -0.60 | -19.68% | 0.03 | 31 | 266 | 0.54 | 0.28 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 95.00 | 1.15 | 1.85 | 1.50 | 1.50 | -0.33 | -18.04% | 0.02 | 3,013 | 783 | 0.54 | 0.19 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 100.00 | 0.90 | 1.15 | 1.03 | 1.15 | -0.03 | -2.55% | 0.01 | 12 | 381 | 0.56 | 0.13 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 105.00 | 0.45 | 0.85 | 0.65 | 0.60 | -2.11 | -77.86% | 0.01 | 2,102 | 130 | 0.56 | 0.09 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 110.00 | 0.25 | 0.45 | 0.35 | 0.41 | +0.06 | +17.15% | 0.00 | 2,118 | 327 | 0.51 | 0.06 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 243 | 0.72 | 0.03 | 0.00 | -0.01 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 120.00 | 0.05 | 0.75 | 0.40 | 0.42 | +0.20 | +90.91% | 0.00 | 900 | 303 | 0.63 | 0.02 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.82 | 0.01 | 0.00 | 0.00 | 1/9/2026 | 1/30/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.01 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/30/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.88 | -0.02 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 55.00 | 0.30 | 0.75 | 0.53 | % | 0.01 | 0 | 0 | 0.66 | -0.05 | 0.01 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 60.00 | 0.70 | 1.25 | 0.98 | 0.70 | +0.25 | +55.56% | 0.02 | 3 | 1 | 0.63 | -0.10 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 65.00 | 1.35 | 1.95 | 1.65 | 1.30 | -0.03 | -2.26% | 0.03 | 3 | 1 | 0.59 | -0.17 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 70.00 | 2.45 | 3.30 | 2.88 | 2.92 | +0.77 | +35.82% | 0.04 | 12 | 2 | 0.57 | -0.26 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 75.00 | 4.50 | 5.20 | 4.85 | 4.90 | +1.03 | +26.62% | 0.06 | 25 | 154 | 0.57 | -0.37 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 80.00 | 7.00 | 7.70 | 7.35 | 6.60 | +0.59 | +9.82% | 0.09 | 4 | 191 | 0.57 | -0.50 | 0.03 | -0.07 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 85.00 | 9.90 | 10.80 | 10.35 | 6.82 | 0.00 | 0.00% | 0.12 | 0 | 22 | 0.55 | -0.62 | 0.02 | -0.06 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 90.00 | 13.60 | 14.30 | 13.95 | 9.76 | 0.00 | 0.00% | 0.15 | 0 | 418 | 0.54 | -0.72 | 0.02 | -0.05 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 95.00 | 16.90 | 19.00 | 17.95 | 17.07 | +9.07 | +113.38% | 0.19 | 3 | 15 | 0.62 | -0.81 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 100.00 | 21.10 | 24.00 | 22.55 | 10.50 | 0.00 | 0.00% | 0.23 | 0 | 45 | 0.71 | -0.87 | 0.01 | -0.03 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 105.00 | 25.80 | 28.10 | 26.95 | 10.00 | 0.00 | 0.00% | 0.26 | 0 | 35 | 0.66 | -0.91 | 0.01 | -0.03 | 1/14/2026 | 1/30/2026 3:59:58 PM EST |
| 110.00 | 30.50 | 33.20 | 31.85 | 18.12 | 0.00 | 0.00% | 0.29 | 0 | 18 | 0.75 | -0.94 | 0.01 | -0.02 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 115.00 | 35.40 | 37.90 | 36.65 | 15.60 | 0.00 | 0.00% | 0.32 | 0 | 8 | 0.75 | -0.97 | 0.00 | -0.01 | 1/6/2026 | 1/30/2026 3:59:58 PM EST |
| 120.00 | 39.80 | 43.80 | 41.80 | 14.70 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.08 | -0.98 | 0.00 | -0.01 | 12/29/2025 | 1/30/2026 3:59:58 PM EST |
| 125.00 | 45.00 | 48.80 | 46.90 | % | 0.38 | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 130.00 | 49.80 | 53.80 | 51.80 | % | 0.40 | 0 | 0 | 1.19 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 135.00 | 54.80 | 58.80 | 56.80 | % | 0.42 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 140.00 | 59.80 | 63.80 | 61.80 | % | 0.44 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 145.00 | 64.80 | 68.80 | 66.80 | % | 0.46 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 150.00 | 69.80 | 73.80 | 71.80 | % | 0.48 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 155.00 | 74.80 | 78.80 | 76.80 | % | 0.50 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 160.00 | 79.80 | 83.80 | 81.80 | % | 0.51 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST |