Options Chain for SERVICETITAN INC SHS CL A (TTAN) - $123.03 as of 5/13/2025 9:12:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 71.00 | 74.80 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.01 | 5/13/2025 3:59:46 PM EST | |||
| 55.00 | 65.90 | 69.90 | % | 0 | 0 | 1.74 | 0.99 | 0.00 | -0.02 | 5/13/2025 3:59:46 PM EST | |||
| 60.00 | 60.90 | 65.00 | % | 0 | 0 | 1.57 | 0.99 | 0.00 | -0.02 | 5/13/2025 3:59:46 PM EST | |||
| 65.00 | 56.00 | 60.00 | % | 0 | 0 | 1.41 | 0.98 | 0.00 | -0.04 | 5/13/2025 3:59:46 PM EST | |||
| 70.00 | 51.00 | 54.70 | % | 0 | 0 | 1.27 | 0.97 | 0.00 | -0.05 | 5/13/2025 3:59:46 PM EST | |||
| 75.00 | 46.90 | 50.10 | % | 0 | 0 | 1.42 | 0.96 | 0.00 | -0.03 | 5/13/2025 3:59:46 PM EST | |||
| 80.00 | 42.00 | 45.50 | 39.11 | 0.00 | 0.00% | 0 | 2 | 1.32 | 0.93 | 0.00 | -0.04 | 4/21/2025 | 5/13/2025 3:59:46 PM EST |
| 85.00 | 37.50 | 41.00 | % | 0 | 0 | 1.28 | 0.90 | 0.01 | -0.06 | 5/13/2025 3:59:46 PM EST | |||
| 90.00 | 33.60 | 37.00 | 34.20 | 0.00 | 0.00% | 0 | 7 | 1.05 | 0.86 | 0.01 | -0.08 | 5/12/2025 | 5/13/2025 3:59:46 PM EST |
| 95.00 | 29.50 | 33.30 | % | 0 | 0 | 1.05 | 0.82 | 0.01 | -0.10 | 5/13/2025 3:59:46 PM EST | |||
| 100.00 | 25.60 | 28.90 | 24.00 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.78 | 0.01 | -0.12 | 4/21/2025 | 5/13/2025 3:59:46 PM EST |
| 105.00 | 22.10 | 25.30 | 7.13 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.73 | 0.01 | -0.13 | 4/9/2025 | 5/13/2025 3:59:46 PM EST |
| 110.00 | 19.30 | 21.80 | 22.46 | 0.00 | 0.00% | 0 | 58 | 0.96 | 0.68 | 0.01 | -0.15 | 5/12/2025 | 5/13/2025 3:59:46 PM EST |
| 115.00 | 16.40 | 18.80 | 19.30 | 0.00 | 0.00% | 0 | 73 | 0.95 | 0.63 | 0.01 | -0.15 | 5/9/2025 | 5/13/2025 3:59:46 PM EST |
| 120.00 | 13.30 | 15.50 | 15.50 | -1.68 | -9.78% | 11 | 64 | 0.89 | 0.57 | 0.01 | -0.16 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 125.00 | 11.60 | 13.20 | 11.90 | 0.00 | 0.00% | 0 | 16 | 0.90 | 0.51 | 0.01 | -0.16 | 5/12/2025 | 5/13/2025 3:59:46 PM EST |
| 130.00 | 9.60 | 11.10 | 10.40 | +0.20 | +1.97% | 2 | 3,327 | 0.89 | 0.46 | 0.01 | -0.16 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 135.00 | 8.00 | 10.40 | 9.10 | +1.10 | +13.75% | 16 | 462 | 0.92 | 0.40 | 0.01 | -0.16 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 140.00 | 5.70 | 7.90 | 7.20 | -0.30 | -4.00% | 258 | 405 | 0.88 | 0.35 | 0.01 | -0.15 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 145.00 | 5.30 | 6.70 | 6.00 | +0.81 | +15.61% | 95 | 210 | 0.88 | 0.30 | 0.01 | -0.14 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 150.00 | 4.40 | 5.50 | 5.93 | 0.00 | 0.00% | 0 | 266 | 0.87 | 0.26 | 0.01 | -0.14 | 5/12/2025 | 5/13/2025 3:59:46 PM EST |
| 155.00 | 2.00 | 4.60 | % | 0 | 0 | 0.81 | 0.23 | 0.01 | -0.13 | 5/13/2025 3:59:46 PM EST | |||
| 160.00 | 2.90 | 3.90 | 4.52 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.19 | 0.01 | -0.12 | 5/12/2025 | 5/13/2025 3:59:46 PM EST |
| 165.00 | 0.95 | 4.80 | 1.33 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.17 | 0.01 | -0.11 | 5/7/2025 | 5/13/2025 3:59:46 PM EST |
| 170.00 | 1.85 | 2.75 | 2.84 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.15 | 0.01 | -0.10 | 5/12/2025 | 5/13/2025 3:59:46 PM EST |
| 175.00 | 1.20 | 2.35 | 2.26 | 0.00 | 0.00% | 0 | 12 | 0.86 | 0.13 | 0.01 | -0.09 | 5/12/2025 | 5/13/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.65 | 0.35 | 0.00 | 0.00% | 0 | 14 | 1.91 | 0.00 | 0.00 | -0.01 | 5/6/2025 | 5/13/2025 3:59:46 PM EST |
| 55.00 | 0.00 | 2.25 | % | 0 | 0 | 1.74 | -0.01 | 0.00 | -0.02 | 5/13/2025 3:59:46 PM EST | |||
| 60.00 | 0.00 | 1.90 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.58 | -0.01 | 0.00 | -0.02 | 4/25/2025 | 5/13/2025 3:59:46 PM EST |
| 65.00 | 0.10 | 2.50 | 0.80 | 0.00 | 0.00% | 0 | 0 | 1.50 | -0.02 | 0.00 | -0.04 | 4/22/2025 | 5/13/2025 3:59:46 PM EST |
| 70.00 | 0.25 | 2.75 | 1.40 | 0.00 | 0.00% | 0 | 1 | 1.29 | -0.03 | 0.00 | -0.05 | 5/6/2025 | 5/13/2025 3:59:46 PM EST |
| 75.00 | 0.80 | 1.90 | % | 0 | 0 | 1.09 | -0.04 | 0.00 | -0.03 | 5/13/2025 3:59:46 PM EST | |||
| 80.00 | 1.35 | 2.50 | 1.94 | -0.11 | -5.37% | 250 | 864 | 1.07 | -0.07 | 0.00 | -0.04 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 85.00 | 2.10 | 3.30 | 3.07 | 0.00 | 0.00% | 0 | 14 | 1.06 | -0.10 | 0.01 | -0.06 | 5/8/2025 | 5/13/2025 3:59:46 PM EST |
| 90.00 | 3.10 | 5.00 | 4.31 | 0.00 | 0.00% | 0 | 75 | 1.09 | -0.14 | 0.01 | -0.08 | 5/5/2025 | 5/13/2025 3:59:46 PM EST |
| 95.00 | 4.30 | 5.30 | 5.50 | 0.00 | 0.00% | 0 | 4 | 1.03 | -0.18 | 0.01 | -0.10 | 5/7/2025 | 5/13/2025 3:59:46 PM EST |
| 100.00 | 5.30 | 6.30 | 6.38 | +0.38 | +6.34% | 250 | 728 | 0.98 | -0.22 | 0.01 | -0.12 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 105.00 | 6.80 | 8.10 | 7.50 | 0.00 | 0.00% | 0 | 22 | 0.97 | -0.27 | 0.01 | -0.13 | 5/12/2025 | 5/13/2025 3:59:46 PM EST |
| 110.00 | 7.90 | 9.70 | 9.10 | 0.00 | 0.00% | 1 | 408 | 0.92 | -0.32 | 0.01 | -0.15 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 115.00 | 9.40 | 12.20 | 13.80 | 0.00 | 0.00% | 0 | 13 | 0.90 | -0.37 | 0.01 | -0.15 | 4/21/2025 | 5/13/2025 3:59:46 PM EST |
| 120.00 | 12.60 | 13.90 | 13.00 | 0.00 | 0.00% | 0 | 121 | 0.89 | -0.43 | 0.01 | -0.16 | 5/9/2025 | 5/13/2025 3:59:46 PM EST |
| 125.00 | 14.60 | 17.70 | 20.00 | 0.00 | 0.00% | 0 | 17 | 0.90 | -0.49 | 0.01 | -0.16 | 4/21/2025 | 5/13/2025 3:59:46 PM EST |
| 130.00 | 17.70 | 20.00 | 19.23 | 0.00 | 0.00% | 0 | 3,022 | 0.87 | -0.54 | 0.01 | -0.16 | 5/9/2025 | 5/13/2025 3:59:46 PM EST |
| 135.00 | 21.00 | 23.30 | 21.50 | 0.00 | 0.00% | 0 | 9 | 0.87 | -0.60 | 0.01 | -0.16 | 4/23/2025 | 5/13/2025 3:59:46 PM EST |
| 140.00 | 24.70 | 27.00 | 26.90 | 0.00 | 0.00% | 0 | 9 | 0.88 | -0.65 | 0.01 | -0.15 | 4/23/2025 | 5/13/2025 3:59:46 PM EST |
| 145.00 | 27.50 | 31.10 | 28.00 | 0.00 | 0.00% | 0 | 2 | 0.85 | -0.70 | 0.01 | -0.14 | 5/12/2025 | 5/13/2025 3:59:46 PM EST |
| 150.00 | 31.80 | 33.90 | 32.90 | 0.00 | 0.00% | 0 | 27 | 0.81 | -0.74 | 0.01 | -0.14 | 5/12/2025 | 5/13/2025 3:59:46 PM EST |
| 155.00 | 35.20 | 39.30 | 39.70 | 0.00 | 0.00% | 0 | 2 | 0.83 | -0.77 | 0.01 | -0.13 | 4/21/2025 | 5/13/2025 3:59:46 PM EST |
| 160.00 | 39.50 | 43.60 | % | 0 | 0 | 0.82 | -0.81 | 0.01 | -0.12 | 5/13/2025 3:59:46 PM EST | |||
| 165.00 | 44.50 | 47.90 | % | 0 | 0 | 0.86 | -0.83 | 0.01 | -0.11 | 5/13/2025 3:59:46 PM EST | |||
| 170.00 | 49.00 | 52.50 | % | 0 | 0 | 0.85 | -0.85 | 0.01 | -0.10 | 5/13/2025 3:59:46 PM EST | |||
| 175.00 | 53.00 | 57.00 | % | 0 | 0 | 1.05 | -0.87 | 0.01 | -0.09 | 5/13/2025 3:59:46 PM EST |