Options Chain for SERVICETITAN INC SHS CL A (TTAN) - $59.14 as of 4/10/2026 8:05:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 25.20 | 28.00 | 26.60 | 22.83 | 0.00 | 0.00% | 0.76 | 0 | 1 | 6.33 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:36 PM EST |
| 40.00 | 20.20 | 22.70 | 21.45 | % | 0.54 | 0 | 1 | 4.68 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 45.00 | 15.20 | 18.00 | 16.60 | % | 0.37 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 50.00 | 10.60 | 13.00 | 11.80 | 7.01 | 0.00 | 0.00% | 0.24 | 0 | 6 | 3.02 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:36 PM EST |
| 55.00 | 6.40 | 7.80 | 7.10 | 7.28 | +4.33 | +146.78% | 0.13 | 15 | 20 | 1.89 | 0.99 | 0.01 | -0.02 | 4/15/2026 | 4/15/2026 3:59:36 PM EST |
| 60.00 | 1.95 | 2.50 | 2.23 | 2.63 | +2.06 | +361.41% | 0.04 | 53 | 557 | 0.42 | 0.78 | 0.11 | -0.29 | 4/15/2026 | 4/15/2026 3:59:36 PM EST |
| 65.00 | 0.20 | 0.45 | 0.33 | 0.33 | +0.24 | +266.67% | 0.01 | 517 | 647 | 0.65 | 0.16 | 0.08 | -0.17 | 4/15/2026 | 4/15/2026 3:59:36 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 35 | 1,707 | 1.01 | 0.01 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:36 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | 1.00 | +0.73 | +270.37% | 0.00 | 4 | 475 | 2.10 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:36 PM EST |
| 80.00 | 0.00 | 1.10 | 0.55 | 0.05 | -0.94 | -94.95% | 0.01 | 4 | 1,314 | 1.63 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:36 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 6 | 517 | 1.95 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:36 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 305 | 2.24 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:36 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 97 | 5.36 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:36 PM EST |
| 100.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 283 | 2.76 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:36 PM EST |
| 105.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 256 | 4.45 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:36 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 389 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:36 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 87 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 120.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 400 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:36 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:36 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,033 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 3:59:36 PM EST |
| 135.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:36 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 1,177 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 416 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 4.69 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 3:59:36 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 10 | 181 | 2.05 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:36 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 780 | 1.44 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:36 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.65 | -92.86% | 0.00 | 6 | 1,158 | 1.04 | -0.01 | 0.01 | -0.02 | 4/15/2026 | 4/15/2026 3:59:36 PM EST |
| 60.00 | 0.40 | 0.75 | 0.58 | 0.55 | -2.68 | -82.98% | 0.01 | 14 | 790 | 0.71 | -0.22 | 0.11 | -0.29 | 4/15/2026 | 4/15/2026 3:59:36 PM EST |
| 65.00 | 2.65 | 3.80 | 3.23 | 4.30 | -4.00 | -48.20% | 0.05 | 6 | 126 | 1.04 | -0.84 | 0.08 | -0.17 | 4/15/2026 | 4/15/2026 3:59:36 PM EST |
| 70.00 | 7.40 | 9.10 | 8.25 | 11.85 | 0.00 | 0.00% | 0.12 | 0 | 34 | 1.91 | -0.99 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:36 PM EST |
| 75.00 | 11.90 | 14.60 | 13.25 | 11.05 | 0.00 | 0.00% | 0.18 | 0 | 10 | 2.92 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:36 PM EST |
| 80.00 | 16.50 | 19.80 | 18.15 | 22.00 | 0.00 | 0.00% | 0.23 | 0 | 6 | 3.63 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:36 PM EST |
| 85.00 | 21.80 | 24.90 | 23.35 | 19.47 | 0.00 | 0.00% | 0.27 | 0 | 15 | 4.22 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:36 PM EST |
| 90.00 | 27.20 | 29.80 | 28.50 | 27.13 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 3:59:36 PM EST |
| 95.00 | 31.80 | 34.90 | 33.35 | 27.17 | 0.00 | 0.00% | 0.35 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:36 PM EST |
| 100.00 | 37.10 | 39.90 | 38.50 | 34.99 | 0.00 | 0.00% | 0.39 | 0 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:36 PM EST |
| 105.00 | 41.80 | 44.90 | 43.35 | % | 0.41 | 0 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 110.00 | 47.10 | 49.90 | 48.50 | % | 0.44 | 0 | 0 | 6.18 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 115.00 | 52.00 | 54.80 | 53.40 | % | 0.46 | 0 | 0 | 6.40 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 120.00 | 57.00 | 59.80 | 58.40 | % | 0.49 | 0 | 0 | 6.69 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 125.00 | 61.80 | 64.80 | 63.30 | % | 0.51 | 0 | 0 | 6.97 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 130.00 | 66.80 | 70.00 | 68.40 | % | 0.53 | 0 | 0 | 7.44 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 135.00 | 71.80 | 74.60 | 73.20 | % | 0.54 | 0 | 0 | 7.27 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 140.00 | 76.90 | 79.80 | 78.35 | % | 0.56 | 0 | 0 | 7.73 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 145.00 | 81.90 | 84.80 | 83.35 | % | 0.57 | 0 | 0 | 7.96 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 150.00 | 86.80 | 89.80 | 88.30 | % | 0.59 | 0 | 0 | 8.18 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 155.00 | 91.90 | 94.60 | 93.25 | % | 0.60 | 0 | 0 | 8.16 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 160.00 | 96.30 | 100.20 | 98.25 | % | 0.61 | 0 | 0 | 8.59 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 165.00 | 101.90 | 104.80 | 103.35 | % | 0.63 | 0 | 0 | 8.78 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 170.00 | 106.30 | 110.20 | 108.25 | % | 0.64 | 0 | 0 | 8.73 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 175.00 | 111.60 | 115.00 | 113.30 | % | 0.65 | 0 | 0 | 9.15 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST |