Options Chain for SERVICETITAN INC SHS CL A (TTAN) - $104.39 as of 6/20/2025 9:33:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 47.70 | 51.30 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 60.00 | 42.70 | 46.60 | % | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 65.00 | 37.60 | 41.60 | % | 0 | 0 | 1.09 | 0.98 | 0.00 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 70.00 | 32.80 | 36.00 | % | 0 | 0 | 0.98 | 0.97 | 0.00 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 75.00 | 28.00 | 31.30 | % | 0 | 0 | 0.77 | 0.94 | 0.01 | -0.04 | 6/20/2025 3:59:59 PM EST | |||
| 80.00 | 23.60 | 26.80 | % | 0 | 0 | 0.57 | 0.90 | 0.01 | -0.05 | 6/20/2025 3:59:59 PM EST | |||
| 85.00 | 19.00 | 22.40 | % | 0 | 0 | 0.69 | 0.85 | 0.01 | -0.06 | 6/20/2025 3:59:59 PM EST | |||
| 90.00 | 15.80 | 18.40 | % | 0 | 0 | 0.48 | 0.79 | 0.01 | -0.07 | 6/20/2025 3:59:59 PM EST | |||
| 95.00 | 11.80 | 14.80 | % | 0 | 0 | 0.47 | 0.72 | 0.02 | -0.08 | 6/20/2025 3:59:59 PM EST | |||
| 100.00 | 9.90 | 12.90 | % | 0 | 0 | 0.55 | 0.63 | 0.02 | -0.08 | 6/20/2025 3:59:59 PM EST | |||
| 105.00 | 7.60 | 8.60 | % | 0 | 0 | 0.50 | 0.54 | 0.02 | -0.08 | 6/20/2025 3:59:59 PM EST | |||
| 110.00 | 5.50 | 6.20 | 6.50 | % | 1 | 0 | 0.49 | 0.44 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:59 PM EST | |
| 115.00 | 3.90 | 6.30 | 4.65 | % | 1 | 0 | 0.55 | 0.35 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:59 PM EST | |
| 120.00 | 2.75 | 4.90 | 3.20 | 0.00 | 0.00% | 0 | 10 | 0.49 | 0.27 | 0.02 | -0.06 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 125.00 | 1.50 | 4.10 | 2.50 | 0.00 | 0.00% | 0 | 12 | 0.47 | 0.21 | 0.01 | -0.05 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 130.00 | 0.10 | 2.10 | % | 0 | 0 | 0.45 | 0.15 | 0.01 | -0.04 | 6/20/2025 3:59:59 PM EST | |||
| 135.00 | 0.35 | 2.35 | % | 0 | 0 | 0.54 | 0.11 | 0.01 | -0.03 | 6/20/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.90 | % | 0 | 0 | 0.63 | 0.08 | 0.01 | -0.03 | 6/20/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 1.55 | % | 0 | 0 | 0.61 | 0.06 | 0.01 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 1.65 | % | 0 | 0 | 0.63 | 0.04 | 0.00 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 2.00 | % | 0 | 0 | 0.66 | 0.03 | 0.00 | -0.01 | 6/20/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 2.00 | % | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 1.65 | % | 0 | 0 | 0.86 | -0.02 | 0.00 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 2.75 | % | 0 | 0 | 0.88 | -0.03 | 0.00 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 75.00 | 0.15 | 1.60 | % | 0 | 0 | 0.63 | -0.06 | 0.01 | -0.04 | 6/20/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.25 | % | 0 | 0 | 0.57 | -0.10 | 0.01 | -0.05 | 6/20/2025 3:59:59 PM EST | |||
| 85.00 | 0.40 | 4.00 | % | 0 | 0 | 0.60 | -0.15 | 0.01 | -0.06 | 6/20/2025 3:59:59 PM EST | |||
| 90.00 | 1.90 | 3.10 | % | 0 | 0 | 0.52 | -0.21 | 0.01 | -0.07 | 6/20/2025 3:59:59 PM EST | |||
| 95.00 | 3.90 | 4.40 | % | 0 | 0 | 0.53 | -0.28 | 0.02 | -0.08 | 6/20/2025 3:59:59 PM EST | |||
| 100.00 | 5.60 | 6.50 | 6.10 | % | 20 | 0 | 0.52 | -0.37 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:59 PM EST | |
| 105.00 | 7.00 | 8.70 | 8.40 | % | 120 | 0 | 0.51 | -0.46 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:59 PM EST | |
| 110.00 | 10.60 | 11.40 | % | 0 | 0 | 0.49 | -0.56 | 0.02 | -0.08 | 6/20/2025 3:59:59 PM EST | |||
| 115.00 | 12.70 | 16.20 | 13.50 | % | 31 | 0 | 0.49 | -0.65 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:59 PM EST | |
| 120.00 | 16.60 | 19.70 | % | 0 | 0 | 0.48 | -0.73 | 0.02 | -0.06 | 6/20/2025 3:59:59 PM EST | |||
| 125.00 | 21.30 | 24.20 | % | 0 | 0 | 0.62 | -0.79 | 0.01 | -0.05 | 6/20/2025 3:59:59 PM EST | |||
| 130.00 | 25.70 | 29.00 | % | 0 | 0 | 0.59 | -0.85 | 0.01 | -0.04 | 6/20/2025 3:59:59 PM EST | |||
| 135.00 | 30.40 | 33.00 | % | 0 | 0 | 0.64 | -0.89 | 0.01 | -0.03 | 6/20/2025 3:59:59 PM EST | |||
| 140.00 | 34.30 | 38.10 | % | 0 | 0 | 0.72 | -0.92 | 0.01 | -0.03 | 6/20/2025 3:59:59 PM EST | |||
| 145.00 | 39.00 | 42.90 | % | 0 | 0 | 0.80 | -0.94 | 0.01 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 150.00 | 44.30 | 48.00 | % | 0 | 0 | 0.85 | -0.96 | 0.00 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 155.00 | 48.60 | 52.80 | % | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.01 | 6/20/2025 3:59:59 PM EST |