Options Chain for SERVICETITAN INC SHS CL A (TTAN) - $105.64 as of 6/19/2025 8:46:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 54.30 | 57.50 | 52.60 | 0.00 | 0.00% | 0 | 0 | 8.45 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:00 PM EST |
| 55.00 | 48.70 | 52.60 | 55.00 | 0.00 | 0.00% | 0 | 0 | 6.78 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:29:00 PM EST |
| 60.00 | 43.70 | 47.50 | 50.00 | 0.00 | 0.00% | 0 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:29:00 PM EST |
| 65.00 | 38.60 | 42.50 | % | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 70.00 | 33.60 | 37.50 | % | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 75.00 | 28.60 | 32.50 | 48.42 | 0.00 | 0.00% | 0 | 1 | 4.08 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:29:00 PM EST |
| 80.00 | 23.40 | 27.50 | 26.00 | 0.00 | 0.00% | 0 | 152 | 3.56 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:29:00 PM EST |
| 85.00 | 18.60 | 22.50 | 21.50 | 0.00 | 0.00% | 0 | 3 | 2.82 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:00 PM EST |
| 90.00 | 13.80 | 17.50 | 12.60 | 0.00 | 0.00% | 0 | 10 | 2.50 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:00 PM EST |
| 95.00 | 8.60 | 12.50 | 8.80 | 0.00 | 0.00% | 0 | 4 | 1.62 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:00 PM EST |
| 100.00 | 4.40 | 6.20 | 6.10 | 0.00 | 0.00% | 0 | 700 | 0.84 | 0.98 | 0.02 | -0.02 | 6/16/2025 | 6/18/2025 3:29:00 PM EST |
| 105.00 | 0.10 | 2.20 | 1.40 | -0.45 | -24.33% | 7 | 123 | 0.35 | 0.61 | 0.14 | -0.25 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 110.00 | 0.05 | 0.35 | 0.15 | -0.20 | -57.15% | 40 | 1,640 | 0.44 | 0.05 | 0.04 | -0.06 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 115.00 | 0.05 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 1,063 | 0.67 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:00 PM EST |
| 120.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 161 | 0.82 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:00 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 313 | 1.24 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:00 PM EST |
| 130.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 3,866 | 1.37 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:00 PM EST |
| 135.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,054 | 1.44 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:00 PM EST |
| 140.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,227 | 1.62 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:00 PM EST |
| 145.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 196 | 2.57 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:00 PM EST |
| 150.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 333 | 1.95 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:00 PM EST |
| 155.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 468 | 2.11 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:00 PM EST |
| 160.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 63 | 2.26 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:00 PM EST |
| 165.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 14 | 2.41 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:29:00 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 63 | 2.55 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:29:00 PM EST |
| 175.00 | 0.00 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 60 | 4.04 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/18/2025 3:29:00 PM EST |
| 180.00 | 0.00 | 1.20 | 0.03 | 0.00 | 0.00% | 0 | 1 | 4.57 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:29:00 PM EST |
| 185.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 317 | 2.93 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:29:00 PM EST |
| 190.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 146 | 3.05 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:29:00 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 | 2.35 | 0.04 | 0.00 | 0.00% | 0 | 95 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:29:00 PM EST |
| 55.00 | 0.00 | 2.15 | 0.06 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:29:00 PM EST |
| 60.00 | 0.00 | 2.15 | 0.11 | 0.00 | 0.00% | 0 | 27 | 6.41 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:29:00 PM EST |
| 65.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 41 | 5.68 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:29:00 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 53 | 2.61 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:00 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 524 | 2.23 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:00 PM EST |
| 80.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2,616 | 1.86 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:00 PM EST |
| 85.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 2 | 110 | 2.06 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 90.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 112 | 2,055 | 1.04 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | -0.18 | -78.27% | 212 | 2,583 | 1.01 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 100.00 | 0.05 | 0.50 | 0.15 | -0.35 | -70.00% | 17 | 1,330 | 0.82 | -0.02 | 0.02 | -0.02 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 105.00 | 0.60 | 1.25 | 0.50 | -1.10 | -68.75% | 22 | 1,817 | 0.33 | -0.39 | 0.14 | -0.25 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 110.00 | 4.30 | 5.80 | 5.80 | +1.10 | +23.41% | 1 | 239 | 0.93 | -0.95 | 0.04 | -0.06 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 115.00 | 8.30 | 10.70 | 9.50 | 0.00 | 0.00% | 0 | 40 | 1.30 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:00 PM EST |
| 120.00 | 13.00 | 16.40 | 19.83 | 0.00 | 0.00% | 0 | 122 | 1.52 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:00 PM EST |
| 125.00 | 17.60 | 20.60 | 21.52 | 0.00 | 0.00% | 0 | 23 | 2.27 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:00 PM EST |
| 130.00 | 23.50 | 26.30 | 27.75 | 0.00 | 0.00% | 0 | 3,002 | 2.20 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:00 PM EST |
| 135.00 | 27.10 | 31.40 | 21.50 | 0.00 | 0.00% | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 6/18/2025 3:29:00 PM EST |
| 140.00 | 32.60 | 36.40 | 36.60 | 0.00 | 0.00% | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:29:00 PM EST |
| 145.00 | 37.50 | 41.40 | 28.00 | 0.00 | 0.00% | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:29:00 PM EST |
| 150.00 | 42.50 | 46.40 | 32.90 | 0.00 | 0.00% | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:29:00 PM EST |
| 155.00 | 47.50 | 51.40 | 39.70 | 0.00 | 0.00% | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 6/18/2025 3:29:00 PM EST |
| 160.00 | 52.50 | 56.40 | % | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 165.00 | 57.60 | 61.40 | % | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 170.00 | 62.50 | 66.40 | % | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 175.00 | 67.50 | 71.40 | % | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 180.00 | 72.50 | 76.40 | % | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 185.00 | 77.50 | 81.40 | % | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 190.00 | 82.50 | 86.40 | 80.50 | 0.00 | 0.00% | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:29:00 PM EST |