Options Chain for SERVICETITAN INC SHS CL A (TTAN) - $100.19 as of 6/13/2025 9:51:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 48.60 | 52.20 | 60.00 | 0.00 | 0.00% | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 3:59:56 PM EST |
| 55.00 | 43.30 | 47.30 | 55.00 | 0.00 | 0.00% | 0 | 11 | 1.59 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 3:59:56 PM EST |
| 60.00 | 38.40 | 42.00 | 50.00 | 0.00 | 0.00% | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 3:59:56 PM EST |
| 65.00 | 33.10 | 37.40 | % | 0 | 0 | 1.27 | 0.99 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 70.00 | 29.60 | 31.40 | 50.30 | 0.00 | 0.00% | 0 | 18 | 0.90 | 0.98 | 0.00 | -0.01 | 5/22/2025 | 6/13/2025 3:59:56 PM EST |
| 75.00 | 23.60 | 27.30 | 28.80 | 0.00 | 0.00% | 0 | 17 | 0.92 | 0.95 | 0.01 | -0.03 | 6/10/2025 | 6/13/2025 3:59:56 PM EST |
| 80.00 | 19.40 | 22.80 | 23.00 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.90 | 0.01 | -0.04 | 6/10/2025 | 6/13/2025 3:59:56 PM EST |
| 85.00 | 15.10 | 18.60 | 19.50 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.84 | 0.01 | -0.06 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 90.00 | 11.60 | 14.10 | 13.10 | -1.30 | -9.03% | 1 | 19 | 0.56 | 0.76 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 95.00 | 8.30 | 10.40 | 10.60 | 0.00 | 0.00% | 0 | 33 | 0.54 | 0.65 | 0.02 | -0.09 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 100.00 | 6.10 | 7.40 | 7.50 | +0.20 | +2.74% | 20 | 236 | 0.54 | 0.53 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 105.00 | 4.10 | 4.70 | 4.60 | -1.03 | -18.30% | 4 | 29 | 0.52 | 0.41 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 110.00 | 2.45 | 3.10 | 3.50 | -0.30 | -7.90% | 10 | 348 | 0.51 | 0.30 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 115.00 | 1.55 | 2.15 | 2.10 | 0.00 | 0.00% | 0 | 27 | 0.52 | 0.21 | 0.02 | -0.06 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 1.20 | 1.65 | 0.00 | 0.00% | 0 | 24 | 0.52 | 0.14 | 0.01 | -0.05 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 125.00 | 0.50 | 0.75 | 0.59 | -0.51 | -46.37% | 6 | 41 | 0.51 | 0.09 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 130.00 | 0.25 | 0.55 | 0.35 | -0.30 | -46.16% | 4 | 145 | 0.51 | 0.06 | 0.01 | -0.03 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 37 | 0.66 | 0.03 | 0.00 | -0.02 | 6/10/2025 | 6/13/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 1.45 | 1.45 | 0.00 | 0.00% | 0 | 95 | 0.84 | 0.02 | 0.00 | -0.01 | 6/6/2025 | 6/13/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 1.45 | 8.41 | 0.00 | 0.00% | 0 | 5 | 0.90 | 0.01 | 0.00 | -0.01 | 5/12/2025 | 6/13/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 2.15 | 0.90 | 0.00 | 0.00% | 0 | 44 | 0.97 | 0.01 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 1.60 | 6.23 | 0.00 | 0.00% | 0 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/13/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 1.55 | 0.50 | 0.00 | 0.00% | 0 | 19 | 1.07 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 1.55 | 5.25 | 0.00 | 0.00% | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 6/13/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 2.15 | 3.69 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/13/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.20 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/13/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 2.35 | 1.54 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/13/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 2.35 | 0.45 | 0.00 | 0.00% | 0 | 10 | 1.34 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:56 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 | 1.40 | 0.25 | 0.00 | 0.00% | 0 | 53 | 1.65 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.70 | 0.15 | +0.06 | +66.67% | 4 | 11 | 1.18 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 2.30 | 2.50 | 0.00 | 0.00% | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 6/13/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 1.80 | 1.25 | 0.00 | 0.00% | 0 | 1 | 1.14 | -0.01 | 0.00 | 0.00 | 4/2/2025 | 6/13/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 1.90 | 0.84 | 0.00 | 0.00% | 0 | 6 | 0.99 | -0.02 | 0.00 | -0.01 | 6/9/2025 | 6/13/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 1.70 | 0.60 | 0.00 | 0.00% | 0 | 52 | 0.71 | -0.05 | 0.01 | -0.03 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 1.25 | 0.80 | 0.00 | 0.00% | 3 | 15 | 0.66 | -0.10 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 85.00 | 1.15 | 1.80 | 1.30 | 0.00 | 0.00% | 0 | 33 | 0.56 | -0.16 | 0.01 | -0.06 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 90.00 | 2.35 | 3.30 | 2.15 | +0.05 | +2.39% | 4 | 46 | 0.57 | -0.24 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 95.00 | 3.80 | 4.60 | 3.77 | +0.47 | +14.25% | 1 | 120 | 0.54 | -0.35 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 100.00 | 5.90 | 6.50 | 6.00 | +0.70 | +13.21% | 1 | 622 | 0.51 | -0.47 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 105.00 | 7.00 | 9.80 | 7.70 | 0.00 | 0.00% | 0 | 145 | 0.45 | -0.59 | 0.02 | -0.09 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 110.00 | 11.60 | 14.40 | 10.80 | 0.00 | 0.00% | 0 | 315 | 0.54 | -0.70 | 0.02 | -0.08 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 115.00 | 16.10 | 17.90 | 14.50 | 0.00 | 0.00% | 0 | 24 | 0.55 | -0.79 | 0.02 | -0.06 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 120.00 | 20.40 | 22.30 | 20.38 | +1.98 | +10.77% | 1 | 11 | 0.71 | -0.86 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 125.00 | 23.60 | 27.40 | 23.00 | 0.00 | 0.00% | 0 | 8 | 0.66 | -0.91 | 0.01 | -0.04 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 130.00 | 28.10 | 32.00 | 16.40 | 0.00 | 0.00% | 0 | 2 | 0.85 | -0.94 | 0.01 | -0.03 | 5/20/2025 | 6/13/2025 3:59:56 PM EST |
| 135.00 | 33.00 | 36.80 | 31.80 | 0.00 | 0.00% | 0 | 6 | 0.88 | -0.97 | 0.00 | -0.02 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 140.00 | 37.90 | 42.20 | 28.00 | 0.00 | 0.00% | 0 | 3 | 1.01 | -0.98 | 0.00 | -0.01 | 4/28/2025 | 6/13/2025 3:59:56 PM EST |
| 145.00 | 42.90 | 46.90 | 31.70 | 0.00 | 0.00% | 0 | 1 | 1.07 | -0.99 | 0.00 | -0.01 | 5/12/2025 | 6/13/2025 3:59:56 PM EST |
| 150.00 | 47.90 | 51.90 | 47.30 | 0.00 | 0.00% | 0 | 11 | 1.10 | -0.99 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:56 PM EST |
| 155.00 | 52.90 | 56.70 | 42.60 | 0.00 | 0.00% | 0 | 1 | 1.16 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:56 PM EST |
| 160.00 | 58.00 | 62.20 | 45.10 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 6/13/2025 3:59:56 PM EST |
| 165.00 | 62.90 | 66.90 | 53.80 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 6/13/2025 3:59:56 PM EST |
| 170.00 | 68.00 | 71.90 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 175.00 | 72.90 | 76.80 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 180.00 | 77.90 | 82.20 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 185.00 | 82.90 | 87.20 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 190.00 | 87.90 | 91.90 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST |