Options Chain for SERVICETITAN INC SHS CL A (TTAN) - $72.36 as of 6/1/2026 12:28:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 45.90 | 49.80 | 47.85 | % | 1.59 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 6/1/2026 4:00:00 PM EST | |||
| 35.00 | 41.00 | 44.90 | 42.95 | % | 1.23 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 6/1/2026 4:00:00 PM EST | |||
| 40.00 | 36.30 | 39.80 | 38.05 | % | 0.95 | 0 | 6 | 1.60 | 0.99 | 0.00 | -0.01 | 6/1/2026 4:00:00 PM EST | |||
| 45.00 | 31.50 | 34.60 | 33.05 | 22.57 | 0.00 | 0.00% | 0.73 | 0 | 8 | 1.32 | 0.98 | 0.00 | -0.01 | 5/28/2026 | 6/1/2026 4:00:00 PM EST |
| 50.00 | 26.90 | 29.30 | 28.10 | 13.72 | 0.00 | 0.00% | 0.56 | 0 | 12 | 1.04 | 0.96 | 0.00 | -0.02 | 5/11/2026 | 6/1/2026 4:00:00 PM EST |
| 55.00 | 22.40 | 25.20 | 23.80 | 12.80 | 0.00 | 0.00% | 0.43 | 0 | 10 | 1.03 | 0.92 | 0.01 | -0.04 | 5/26/2026 | 6/1/2026 4:00:00 PM EST |
| 60.00 | 19.20 | 20.90 | 20.05 | 17.90 | +3.15 | +21.36% | 0.33 | 20 | 112 | 0.83 | 0.86 | 0.01 | -0.06 | 6/1/2026 | 6/1/2026 4:00:00 PM EST |
| 65.00 | 14.50 | 16.90 | 15.70 | 16.02 | +6.12 | +61.82% | 0.24 | 6 | 153 | 0.74 | 0.78 | 0.01 | -0.07 | 6/1/2026 | 6/1/2026 4:00:00 PM EST |
| 70.00 | 12.30 | 13.70 | 13.00 | 13.60 | +4.30 | +46.24% | 0.19 | 20 | 248 | 0.81 | 0.70 | 0.02 | -0.09 | 6/1/2026 | 6/1/2026 4:00:00 PM EST |
| 75.00 | 9.80 | 10.80 | 10.30 | 10.05 | +3.43 | +51.82% | 0.14 | 40 | 295 | 0.81 | 0.61 | 0.02 | -0.09 | 6/1/2026 | 6/1/2026 4:00:00 PM EST |
| 80.00 | 7.60 | 8.50 | 8.05 | 8.10 | +2.85 | +54.29% | 0.10 | 30 | 357 | 0.82 | 0.52 | 0.02 | -0.10 | 6/1/2026 | 6/1/2026 4:00:00 PM EST |
| 85.00 | 6.00 | 6.60 | 6.30 | 6.30 | +2.61 | +70.74% | 0.07 | 58 | 197 | 0.82 | 0.44 | 0.02 | -0.10 | 6/1/2026 | 6/1/2026 4:00:00 PM EST |
| 90.00 | 4.20 | 5.10 | 4.65 | 4.30 | +1.70 | +65.39% | 0.05 | 6 | 63 | 0.80 | 0.36 | 0.02 | -0.09 | 6/1/2026 | 6/1/2026 4:00:00 PM EST |
| 95.00 | 3.10 | 3.90 | 3.50 | 3.70 | +2.03 | +121.56% | 0.04 | 417 | 134 | 0.80 | 0.29 | 0.02 | -0.09 | 6/1/2026 | 6/1/2026 4:00:00 PM EST |
| 100.00 | 2.55 | 2.90 | 2.73 | 2.66 | +1.26 | +90.00% | 0.03 | 27 | 178 | 0.80 | 0.23 | 0.01 | -0.08 | 6/1/2026 | 6/1/2026 4:00:00 PM EST |
| 105.00 | 0.40 | 3.30 | 1.85 | 1.91 | +1.16 | +154.67% | 0.02 | 10 | 15 | 0.67 | 0.19 | 0.01 | -0.07 | 6/1/2026 | 6/1/2026 4:00:00 PM EST |
| 110.00 | 1.10 | 1.75 | 1.43 | 1.40 | 0.00 | 0.00% | 0.01 | 20 | 136 | 0.80 | 0.15 | 0.01 | -0.06 | 6/1/2026 | 6/1/2026 4:00:00 PM EST |
| 115.00 | 0.10 | 1.45 | 0.78 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.69 | 0.11 | 0.01 | -0.05 | 4/28/2026 | 6/1/2026 4:00:00 PM EST |
| 120.00 | 0.45 | 1.15 | 0.80 | 0.85 | +0.80 | +1,600.00% | 0.01 | 2 | 27 | 0.80 | 0.09 | 0.01 | -0.04 | 6/1/2026 | 6/1/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.85 | 0.07 | 0.01 | -0.03 | 5/29/2026 | 6/1/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 2.30 | 1.15 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.19 | 0.05 | 0.00 | -0.03 | 3/27/2026 | 6/1/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.15 | 0.04 | 0.00 | -0.02 | 4/24/2026 | 6/1/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 48 | 1.01 | 0.03 | 0.00 | -0.02 | 6/1/2026 4:00:00 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.04 | 0.02 | 0.00 | -0.01 | 3/30/2026 | 6/1/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | 1.08 | 0.02 | 0.00 | -0.01 | 6/1/2026 4:00:00 PM EST | |||
| 155.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 1 | 1.19 | 0.01 | 0.00 | -0.01 | 6/1/2026 4:00:00 PM EST | |||
| 160.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 1 | 1.27 | 0.01 | 0.00 | -0.01 | 6/1/2026 4:00:00 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 7 | 1.50 | 0.01 | 0.00 | 0.00 | 6/1/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 1.80 | 0.90 | 0.71 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.86 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 6/1/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 1.40 | 0.70 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 52 | 1.49 | -0.01 | 0.00 | -0.01 | 5/28/2026 | 6/1/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 1.80 | 0.90 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.37 | -0.02 | 0.00 | -0.01 | 5/12/2026 | 6/1/2026 4:00:00 PM EST |
| 50.00 | 0.25 | 1.15 | 0.70 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.86 | -0.04 | 0.00 | -0.02 | 5/29/2026 | 6/1/2026 4:00:00 PM EST |
| 55.00 | 0.85 | 1.40 | 1.13 | 1.05 | -0.55 | -34.38% | 0.02 | 9 | 153 | 0.83 | -0.08 | 0.01 | -0.04 | 6/1/2026 | 6/1/2026 4:00:00 PM EST |
| 60.00 | 1.65 | 2.20 | 1.93 | 2.00 | -1.00 | -33.34% | 0.03 | 8 | 201 | 0.81 | -0.14 | 0.01 | -0.06 | 6/1/2026 | 6/1/2026 4:00:00 PM EST |
| 65.00 | 2.70 | 3.50 | 3.10 | 3.50 | -2.10 | -37.50% | 0.05 | 1 | 203 | 0.79 | -0.22 | 0.01 | -0.07 | 6/1/2026 | 6/1/2026 4:00:00 PM EST |
| 70.00 | 4.50 | 5.10 | 4.80 | 5.00 | -1.90 | -27.54% | 0.07 | 2 | 137 | 0.79 | -0.30 | 0.02 | -0.09 | 6/1/2026 | 6/1/2026 4:00:00 PM EST |
| 75.00 | 6.70 | 7.40 | 7.05 | 7.50 | -7.50 | -50.00% | 0.09 | 1 | 17 | 0.79 | -0.39 | 0.02 | -0.09 | 6/1/2026 | 6/1/2026 4:00:00 PM EST |
| 80.00 | 9.60 | 10.30 | 9.95 | 9.90 | -9.18 | -48.12% | 0.12 | 4 | 72 | 0.81 | -0.48 | 0.02 | -0.10 | 6/1/2026 | 6/1/2026 4:00:00 PM EST |
| 85.00 | 12.80 | 13.40 | 13.10 | 23.53 | 0.00 | 0.00% | 0.15 | 0 | 450 | 0.80 | -0.56 | 0.02 | -0.10 | 5/22/2026 | 6/1/2026 4:00:00 PM EST |
| 90.00 | 16.40 | 16.90 | 16.65 | 24.40 | 0.00 | 0.00% | 0.18 | 0 | 61 | 0.81 | -0.64 | 0.02 | -0.09 | 5/28/2026 | 6/1/2026 4:00:00 PM EST |
| 95.00 | 19.70 | 20.90 | 20.30 | 33.90 | 0.00 | 0.00% | 0.21 | 0 | 44 | 0.78 | -0.71 | 0.02 | -0.09 | 5/21/2026 | 6/1/2026 4:00:00 PM EST |
| 100.00 | 23.80 | 25.00 | 24.40 | 24.50 | -14.38 | -36.99% | 0.24 | 1 | 2 | 0.78 | -0.77 | 0.01 | -0.08 | 6/1/2026 | 6/1/2026 4:00:00 PM EST |
| 105.00 | 27.90 | 30.60 | 29.25 | % | 0.28 | 0 | 5 | 0.83 | -0.81 | 0.01 | -0.07 | 6/1/2026 4:00:00 PM EST | |||
| 110.00 | 32.20 | 35.00 | 33.60 | % | 0.31 | 0 | 4 | 0.78 | -0.85 | 0.01 | -0.06 | 6/1/2026 4:00:00 PM EST | |||
| 115.00 | 37.00 | 39.60 | 38.30 | % | 0.33 | 0 | 0 | 1.07 | -0.89 | 0.01 | -0.05 | 6/1/2026 4:00:00 PM EST | |||
| 120.00 | 41.30 | 44.30 | 42.80 | % | 0.36 | 0 | 0 | 1.10 | -0.91 | 0.01 | -0.04 | 6/1/2026 4:00:00 PM EST | |||
| 125.00 | 46.40 | 49.10 | 47.75 | % | 0.38 | 0 | 0 | 1.13 | -0.93 | 0.01 | -0.03 | 6/1/2026 4:00:00 PM EST | |||
| 130.00 | 50.50 | 54.00 | 52.25 | % | 0.40 | 0 | 0 | 1.18 | -0.95 | 0.00 | -0.03 | 6/1/2026 4:00:00 PM EST | |||
| 135.00 | 55.50 | 58.90 | 57.20 | % | 0.42 | 0 | 0 | 1.22 | -0.96 | 0.00 | -0.02 | 6/1/2026 4:00:00 PM EST | |||
| 140.00 | 60.30 | 64.30 | 62.30 | 72.90 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.31 | -0.97 | 0.00 | -0.02 | 3/23/2026 | 6/1/2026 4:00:00 PM EST |
| 145.00 | 65.20 | 69.20 | 67.20 | % | 0.46 | 0 | 0 | 1.36 | -0.98 | 0.00 | -0.01 | 6/1/2026 4:00:00 PM EST | |||
| 150.00 | 70.20 | 74.10 | 72.15 | 89.10 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.41 | -0.98 | 0.00 | -0.01 | 3/30/2026 | 6/1/2026 4:00:00 PM EST |
| 155.00 | 75.20 | 79.20 | 77.20 | % | 0.50 | 0 | 0 | 1.48 | -0.99 | 0.00 | -0.01 | 6/1/2026 4:00:00 PM EST | |||
| 160.00 | 80.30 | 84.20 | 82.25 | % | 0.51 | 0 | 0 | 1.51 | -0.99 | 0.00 | -0.01 | 6/1/2026 4:00:00 PM EST | |||
| 165.00 | 85.20 | 89.20 | 87.20 | % | 0.53 | 0 | 0 | 1.57 | -0.99 | 0.00 | 0.00 | 6/1/2026 4:00:00 PM EST |