Options Chain for SERVICETITAN INC SHS CL A (TTAN) - $80.67 as of 3/10/2026 4:06:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 37.50 | 40.00 | 38.75 | 37.50 | +5.90 | +18.68% | 0.97 | 1 | 4 | 3.24 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 1:58:57 PM EST |
| 45.00 | 32.40 | 35.00 | 33.70 | 19.53 | 0.00 | 0.00% | 0.75 | 0 | 1 | 2.77 | 1.00 | 0.00 | -0.01 | 2/9/2026 | 3/10/2026 1:58:57 PM EST |
| 50.00 | 27.50 | 30.00 | 28.75 | 33.00 | 0.00 | 0.00% | 0.57 | 0 | 9 | 2.35 | 0.99 | 0.00 | -0.03 | 3/6/2026 | 3/10/2026 1:58:57 PM EST |
| 55.00 | 22.70 | 25.20 | 23.95 | 11.60 | 0.00 | 0.00% | 0.44 | 0 | 9 | 2.04 | 0.97 | 0.00 | -0.06 | 2/24/2026 | 3/10/2026 1:58:57 PM EST |
| 60.00 | 17.80 | 20.50 | 19.15 | 17.16 | 0.00 | 0.00% | 0.32 | 0 | 21 | 1.77 | 0.93 | 0.01 | -0.11 | 3/4/2026 | 3/10/2026 1:58:57 PM EST |
| 65.00 | 13.30 | 16.00 | 14.65 | 16.70 | 0.00 | 0.00% | 0.23 | 0 | 253 | 1.55 | 0.87 | 0.01 | -0.16 | 3/9/2026 | 3/10/2026 1:58:57 PM EST |
| 70.00 | 9.70 | 10.60 | 10.15 | 10.20 | -2.85 | -21.84% | 0.15 | 3 | 216 | 0.99 | 0.77 | 0.02 | -0.21 | 3/10/2026 | 3/10/2026 1:58:57 PM EST |
| 75.00 | 6.50 | 7.20 | 6.85 | 7.60 | -1.14 | -13.05% | 0.09 | 10 | 890 | 0.99 | 0.64 | 0.03 | -0.24 | 3/10/2026 | 3/10/2026 1:58:57 PM EST |
| 80.00 | 4.20 | 4.60 | 4.40 | 4.51 | -1.30 | -22.38% | 0.06 | 52 | 405 | 1.00 | 0.49 | 0.03 | -0.25 | 3/10/2026 | 3/10/2026 1:58:57 PM EST |
| 85.00 | 2.40 | 2.80 | 2.60 | 2.60 | -1.30 | -33.34% | 0.03 | 6,927 | 356 | 0.97 | 0.34 | 0.03 | -0.23 | 3/10/2026 | 3/10/2026 1:58:57 PM EST |
| 90.00 | 1.05 | 1.60 | 1.33 | 1.55 | -0.55 | -26.19% | 0.01 | 59 | 856 | 0.95 | 0.23 | 0.02 | -0.19 | 3/10/2026 | 3/10/2026 1:58:57 PM EST |
| 95.00 | 0.70 | 0.90 | 0.80 | 0.70 | -0.47 | -40.18% | 0.01 | 6,030 | 3,902 | 1.00 | 0.14 | 0.02 | -0.15 | 3/10/2026 | 3/10/2026 1:58:57 PM EST |
| 100.00 | 0.25 | 0.50 | 0.38 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 418 | 0.94 | 0.09 | 0.01 | -0.11 | 3/9/2026 | 3/10/2026 1:58:57 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.16 | -0.14 | -46.67% | 0.00 | 1,603 | 2,216 | 1.16 | 0.05 | 0.01 | -0.07 | 3/10/2026 | 3/10/2026 1:58:57 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.13 | -0.10 | -43.48% | 0.00 | 3 | 2,336 | 1.13 | 0.03 | 0.00 | -0.04 | 3/10/2026 | 3/10/2026 1:58:57 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 263 | 1.42 | 0.01 | 0.00 | -0.02 | 3/2/2026 | 3/10/2026 1:58:57 PM EST |
| 120.00 | 0.00 | 0.45 | 0.23 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1,202 | 1.51 | 0.01 | 0.00 | -0.01 | 1/30/2026 | 3/10/2026 1:58:57 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.58 | 0.00 | 0.00 | -0.01 | 1/9/2026 | 3/10/2026 1:58:57 PM EST |
| 130.00 | 0.00 | 0.35 | 0.18 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/10/2026 1:58:57 PM EST |
| 135.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/10/2026 1:58:57 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/10/2026 1:58:57 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/10/2026 1:58:57 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.30 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/10/2026 1:58:57 PM EST |
| 155.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 3/10/2026 1:58:57 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 3/10/2026 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.73 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/10/2026 1:58:57 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.32 | 0.00 | 0.00 | -0.01 | 3/6/2026 | 3/10/2026 1:58:57 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.41 | -0.01 | 0.00 | -0.03 | 3/9/2026 | 3/10/2026 1:58:57 PM EST |
| 55.00 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 361 | 1.35 | -0.03 | 0.00 | -0.06 | 3/6/2026 | 3/10/2026 1:58:57 PM EST |
| 60.00 | 0.30 | 0.60 | 0.45 | 0.39 | +0.09 | +30.00% | 0.01 | 2 | 273 | 1.13 | -0.07 | 0.01 | -0.11 | 3/10/2026 | 3/10/2026 1:58:57 PM EST |
| 65.00 | 0.70 | 1.05 | 0.88 | 0.90 | +0.11 | +13.93% | 0.01 | 172 | 125 | 1.05 | -0.13 | 0.01 | -0.16 | 3/10/2026 | 3/10/2026 1:58:57 PM EST |
| 70.00 | 1.70 | 2.15 | 1.93 | 1.95 | +0.23 | +13.38% | 0.03 | 9 | 173 | 1.05 | -0.23 | 0.02 | -0.21 | 3/10/2026 | 3/10/2026 1:58:57 PM EST |
| 75.00 | 3.20 | 3.80 | 3.50 | 3.30 | +0.20 | +6.46% | 0.05 | 1,233 | 488 | 1.01 | -0.36 | 0.03 | -0.24 | 3/10/2026 | 3/10/2026 1:58:57 PM EST |
| 80.00 | 5.40 | 6.30 | 5.85 | 5.70 | +0.70 | +14.00% | 0.07 | 1 | 222 | 1.01 | -0.51 | 0.03 | -0.25 | 3/10/2026 | 3/10/2026 1:58:57 PM EST |
| 85.00 | 8.60 | 9.40 | 9.00 | 6.62 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.90 | -0.66 | 0.03 | -0.23 | 3/6/2026 | 3/10/2026 1:58:57 PM EST |
| 90.00 | 12.30 | 13.70 | 13.00 | 12.34 | -3.96 | -24.30% | 0.14 | 1 | 405 | 0.94 | -0.78 | 0.02 | -0.19 | 3/10/2026 | 3/10/2026 1:58:57 PM EST |
| 95.00 | 15.90 | 18.40 | 17.15 | 15.67 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.31 | -0.86 | 0.02 | -0.15 | 3/9/2026 | 3/10/2026 1:58:57 PM EST |
| 100.00 | 20.30 | 23.00 | 21.65 | 22.35 | -6.40 | -22.27% | 0.22 | 1 | 45 | 1.39 | -0.91 | 0.01 | -0.11 | 3/10/2026 | 3/10/2026 1:58:57 PM EST |
| 105.00 | 25.10 | 27.70 | 26.40 | 24.45 | 0.00 | 0.00% | 0.25 | 0 | 18 | 1.47 | -0.95 | 0.01 | -0.07 | 3/9/2026 | 3/10/2026 1:58:57 PM EST |
| 110.00 | 30.10 | 32.60 | 31.35 | 18.12 | 0.00 | 0.00% | 0.29 | 0 | 15 | 1.59 | -0.97 | 0.00 | -0.04 | 1/28/2026 | 3/10/2026 1:58:57 PM EST |
| 115.00 | 35.00 | 37.60 | 36.30 | 15.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.73 | -0.99 | 0.00 | -0.02 | 1/6/2026 | 3/10/2026 1:58:57 PM EST |
| 120.00 | 40.00 | 42.90 | 41.45 | 14.70 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.98 | -0.99 | 0.00 | -0.01 | 12/29/2025 | 3/10/2026 1:58:57 PM EST |
| 125.00 | 45.00 | 48.40 | 46.70 | % | 0.37 | 0 | 0 | 2.28 | -1.00 | 0.00 | -0.01 | 3/10/2026 1:58:57 PM EST | |||
| 130.00 | 49.80 | 53.20 | 51.50 | % | 0.40 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 3/10/2026 1:58:57 PM EST | |||
| 135.00 | 55.00 | 58.20 | 56.60 | % | 0.42 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 3/10/2026 1:58:57 PM EST | |||
| 140.00 | 60.00 | 63.30 | 61.65 | % | 0.44 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 3/10/2026 1:58:57 PM EST | |||
| 145.00 | 65.00 | 68.50 | 66.75 | % | 0.46 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 3/10/2026 1:58:57 PM EST | |||
| 150.00 | 69.80 | 73.40 | 71.60 | % | 0.48 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 3/10/2026 1:58:57 PM EST | |||
| 155.00 | 75.00 | 78.30 | 76.65 | % | 0.49 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 3/10/2026 1:58:57 PM EST | |||
| 160.00 | 79.80 | 83.40 | 81.60 | % | 0.51 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 3/10/2026 1:58:57 PM EST |