Options Chain for SERVICETITAN INC SHS CL A (TTAN) - $113.99 as of 9/18/2025 9:53:53 AM 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 | 57.10 | 59.90 | 58.50 | % | 1.06 | 0 | 0 | 9.41 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:01 AM EST | |||
| 60.00 | 51.80 | 55.30 | 53.55 | % | 0.89 | 0 | 0 | 8.33 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:01 AM EST | |||
| 65.00 | 47.20 | 50.20 | 48.70 | % | 0.75 | 0 | 0 | 7.58 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:01 AM EST | |||
| 70.00 | 42.00 | 45.30 | 43.65 | % | 0.62 | 0 | 0 | 6.77 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:01 AM EST | |||
| 75.00 | 37.20 | 40.00 | 38.60 | % | 0.51 | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:01 AM EST | |||
| 80.00 | 32.10 | 35.30 | 33.70 | % | 0.42 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:01 AM EST | |||
| 85.00 | 27.20 | 30.30 | 28.75 | % | 0.34 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:01 AM EST | |||
| 90.00 | 22.00 | 25.30 | 23.65 | 26.50 | 0.00 | 0.00% | 0.26 | 0 | 7 | 3.86 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 9:59:01 AM EST |
| 95.00 | 17.60 | 20.20 | 18.90 | 18.20 | 0.00 | 0.00% | 0.20 | 0 | 50 | 2.88 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 9:59:01 AM EST |
| 100.00 | 12.20 | 14.50 | 13.35 | 14.37 | 0.00 | 0.00% | 0.13 | 0 | 184 | 2.29 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:01 AM EST |
| 105.00 | 7.50 | 8.70 | 8.10 | 10.14 | 0.00 | 0.00% | 0.08 | 0 | 482 | 1.53 | 0.97 | 0.01 | -0.04 | 9/17/2025 | 9/18/2025 9:59:01 AM EST |
| 110.00 | 3.20 | 4.10 | 3.65 | 7.50 | 0.00 | 0.00% | 0.03 | 0 | 497 | 0.90 | 0.79 | 0.05 | -0.42 | 9/17/2025 | 9/18/2025 9:59:01 AM EST |
| 115.00 | 0.75 | 1.00 | 0.88 | 1.00 | -0.35 | -25.93% | 0.01 | 2 | 423 | 0.69 | 0.37 | 0.09 | -0.70 | 9/18/2025 | 9/18/2025 9:59:01 AM EST |
| 120.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.20 | -57.15% | 0.00 | 73 | 1,278 | 0.68 | 0.06 | 0.04 | -0.18 | 9/18/2025 | 9/18/2025 9:59:01 AM EST |
| 125.00 | 0.00 | 0.55 | 0.28 | 0.13 | -0.01 | -7.15% | 0.00 | 1 | 558 | 1.31 | 0.00 | 0.00 | -0.01 | 9/18/2025 | 9/18/2025 9:59:01 AM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 189 | 1.26 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/18/2025 9:59:01 AM EST |
| 135.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.59 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 9:59:01 AM EST |
| 140.00 | 0.00 | 1.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.74 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/18/2025 9:59:01 AM EST |
| 145.00 | 0.00 | 1.30 | 0.65 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.30 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/18/2025 9:59:01 AM EST |
| 150.00 | 0.00 | 1.30 | 0.65 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.62 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/18/2025 9:59:01 AM EST |
| 155.00 | 0.00 | 1.30 | 0.65 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.91 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/18/2025 9:59:01 AM EST |
| 160.00 | 0.00 | 1.30 | 0.65 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.20 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/18/2025 9:59:01 AM EST |
| 165.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:01 AM EST | |||
| 170.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:01 AM EST | |||
| 175.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:01 AM 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 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:01 AM EST | |||
| 60.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:01 AM EST | |||
| 65.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:01 AM EST | |||
| 70.00 | 0.00 | 0.40 | 0.20 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/18/2025 9:59:01 AM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 4.39 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 9:59:01 AM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.63 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 9:59:01 AM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 129 | 4.16 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 9:59:01 AM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 101 | 3.58 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:01 AM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 280 | 1.47 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:59:01 AM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 419 | 1.66 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:01 AM EST |
| 105.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.47 | -0.03 | 0.01 | -0.04 | 9/12/2025 | 9/18/2025 9:59:01 AM EST |
| 110.00 | 0.35 | 0.65 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 753 | 0.77 | -0.21 | 0.05 | -0.42 | 9/17/2025 | 9/18/2025 9:59:01 AM EST |
| 115.00 | 2.40 | 3.10 | 2.75 | 2.50 | +0.30 | +13.64% | 0.02 | 4 | 123 | 0.58 | -0.63 | 0.09 | -0.70 | 9/18/2025 | 9/18/2025 9:59:01 AM EST |
| 120.00 | 5.20 | 7.70 | 6.45 | 6.60 | 0.00 | 0.00% | 0.05 | 0 | 41 | 0.90 | -0.94 | 0.04 | -0.18 | 9/12/2025 | 9/18/2025 9:59:01 AM EST |
| 125.00 | 9.70 | 12.50 | 11.10 | 10.10 | 0.00 | 0.00% | 0.09 | 0 | 10 | 2.00 | -1.00 | 0.00 | -0.01 | 7/29/2025 | 9/18/2025 9:59:01 AM EST |
| 130.00 | 14.80 | 17.50 | 16.15 | % | 0.12 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:01 AM EST | |||
| 135.00 | 19.70 | 23.00 | 21.35 | % | 0.16 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:01 AM EST | |||
| 140.00 | 24.70 | 28.00 | 26.35 | % | 0.19 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:01 AM EST | |||
| 145.00 | 29.70 | 33.00 | 31.35 | % | 0.22 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:01 AM EST | |||
| 150.00 | 34.70 | 38.00 | 36.35 | % | 0.24 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:01 AM EST | |||
| 155.00 | 39.70 | 43.00 | 41.35 | % | 0.27 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:01 AM EST | |||
| 160.00 | 44.70 | 48.00 | 46.35 | 54.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 9/18/2025 9:59:01 AM EST |
| 165.00 | 49.70 | 53.00 | 51.35 | % | 0.31 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:01 AM EST | |||
| 170.00 | 54.70 | 58.00 | 56.35 | % | 0.33 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:01 AM EST | |||
| 175.00 | 59.70 | 63.00 | 61.35 | % | 0.35 | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:01 AM EST |