Options Chain for SERVICETITAN INC SHS CL A (TTAN) - $117.95 as of 7/29/2025 2:44:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 61.80 | 65.50 | 63.65 | % | 1.16 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 60.00 | 56.80 | 60.80 | 58.80 | % | 0.98 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 65.00 | 52.30 | 55.60 | 53.95 | % | 0.83 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 70.00 | 47.00 | 50.40 | 48.70 | % | 0.70 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 75.00 | 42.00 | 45.70 | 43.85 | % | 0.58 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 7/29/2025 1:58:59 PM EST | |||
| 80.00 | 37.10 | 40.70 | 38.90 | % | 0.49 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.01 | 7/29/2025 1:58:59 PM EST | |||
| 85.00 | 32.20 | 36.00 | 34.10 | % | 0.40 | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.02 | 7/29/2025 1:58:59 PM EST | |||
| 90.00 | 27.80 | 30.90 | 29.35 | % | 0.33 | 0 | 0 | 0.72 | 0.96 | 0.00 | -0.03 | 7/29/2025 1:58:59 PM EST | |||
| 95.00 | 22.80 | 25.60 | 24.20 | % | 0.25 | 0 | 0 | 0.57 | 0.93 | 0.01 | -0.04 | 7/29/2025 1:58:59 PM EST | |||
| 100.00 | 19.30 | 21.20 | 20.25 | % | 0.20 | 0 | 0 | 0.43 | 0.88 | 0.01 | -0.05 | 7/29/2025 1:58:59 PM EST | |||
| 105.00 | 14.90 | 17.00 | 15.95 | % | 0.15 | 0 | 0 | 0.40 | 0.81 | 0.01 | -0.06 | 7/29/2025 1:58:59 PM EST | |||
| 110.00 | 11.90 | 13.10 | 12.50 | % | 0.11 | 0 | 0 | 0.40 | 0.73 | 0.02 | -0.07 | 7/29/2025 1:58:59 PM EST | |||
| 115.00 | 8.60 | 9.30 | 8.95 | 9.00 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.37 | 0.62 | 0.02 | -0.07 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 120.00 | 6.00 | 6.60 | 6.30 | 5.40 | 0.00 | 0.00% | 0.05 | 0 | 447 | 0.36 | 0.51 | 0.02 | -0.07 | 7/25/2025 | 7/29/2025 1:58:59 PM EST |
| 125.00 | 4.00 | 4.40 | 4.20 | 4.35 | 0.00 | 0.00% | 0.03 | 0 | 162 | 0.36 | 0.39 | 0.02 | -0.07 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 130.00 | 2.60 | 2.75 | 2.68 | 2.60 | -0.40 | -13.34% | 0.02 | 13 | 44 | 0.36 | 0.28 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 135.00 | 1.45 | 1.90 | 1.68 | 2.00 | +0.05 | +2.57% | 0.01 | 2 | 5 | 0.36 | 0.20 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 140.00 | 0.90 | 1.35 | 1.13 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.37 | 0.14 | 0.01 | -0.04 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 145.00 | 0.50 | 0.80 | 0.65 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | 0.09 | 0.01 | -0.03 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 150.00 | 0.30 | 0.55 | 0.43 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | 0.06 | 0.01 | -0.02 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 155.00 | 0.00 | 1.50 | 0.75 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.03 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 160.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.02 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 165.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 7/29/2025 1:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 60.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 65.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 75.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 7/29/2025 1:58:59 PM EST | |||
| 80.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.01 | 7/29/2025 1:58:59 PM EST | |||
| 85.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.73 | -0.02 | 0.00 | -0.02 | 7/29/2025 1:58:59 PM EST | |||
| 90.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.53 | -0.04 | 0.00 | -0.03 | 7/29/2025 1:58:59 PM EST | |||
| 95.00 | 0.60 | 1.00 | 0.80 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.45 | -0.07 | 0.01 | -0.04 | 7/24/2025 | 7/29/2025 1:58:59 PM EST |
| 100.00 | 1.00 | 1.30 | 1.15 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.42 | -0.12 | 0.01 | -0.05 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 105.00 | 1.75 | 2.25 | 2.00 | 2.01 | +0.04 | +2.03% | 0.02 | 9 | 5 | 0.41 | -0.19 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 110.00 | 2.90 | 3.30 | 3.10 | 3.21 | -0.29 | -8.29% | 0.03 | 5 | 12 | 0.40 | -0.27 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 115.00 | 4.50 | 5.20 | 4.85 | 5.70 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.38 | -0.38 | 0.02 | -0.07 | 7/24/2025 | 7/29/2025 1:58:59 PM EST |
| 120.00 | 6.80 | 7.60 | 7.20 | 7.10 | -0.10 | -1.39% | 0.06 | 6 | 34 | 0.38 | -0.49 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 125.00 | 9.60 | 10.80 | 10.20 | 10.10 | -1.30 | -11.41% | 0.08 | 4 | 6 | 0.38 | -0.61 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 130.00 | 12.90 | 14.40 | 13.65 | % | 0.10 | 0 | 0 | 0.36 | -0.72 | 0.02 | -0.06 | 7/29/2025 1:58:59 PM EST | |||
| 135.00 | 16.70 | 18.60 | 17.65 | % | 0.13 | 0 | 0 | 0.43 | -0.80 | 0.02 | -0.05 | 7/29/2025 1:58:59 PM EST | |||
| 140.00 | 21.10 | 23.00 | 22.05 | % | 0.16 | 0 | 0 | 0.45 | -0.86 | 0.01 | -0.04 | 7/29/2025 1:58:59 PM EST | |||
| 145.00 | 25.60 | 28.50 | 27.05 | % | 0.19 | 0 | 0 | 0.56 | -0.91 | 0.01 | -0.03 | 7/29/2025 1:58:59 PM EST | |||
| 150.00 | 30.10 | 33.40 | 31.75 | % | 0.21 | 0 | 0 | 0.61 | -0.94 | 0.01 | -0.02 | 7/29/2025 1:58:59 PM EST | |||
| 155.00 | 35.50 | 38.50 | 37.00 | % | 0.24 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.01 | 7/29/2025 1:58:59 PM EST | |||
| 160.00 | 40.20 | 43.50 | 41.85 | % | 0.26 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 7/29/2025 1:58:59 PM EST | |||
| 165.00 | 45.20 | 48.50 | 46.85 | % | 0.28 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST |