Options Chain for SERVICETITAN INC SHS CL A (TTAN) - $99.87 as of 10/8/2025 4:48:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 52.50 | 56.20 | 54.35 | 58.20 | 0.00 | 0.00% | 1.21 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 10/8/2025 3:59:56 PM EST |
| 50.00 | 47.50 | 51.20 | 49.35 | 55.90 | 0.00 | 0.00% | 0.99 | 0 | 4 | 3.42 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 10/8/2025 3:59:56 PM EST |
| 55.00 | 42.60 | 46.10 | 44.35 | 48.10 | 0.00 | 0.00% | 0.81 | 0 | 38 | 2.97 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 10/8/2025 3:59:56 PM EST |
| 60.00 | 37.50 | 41.20 | 39.35 | 43.64 | 0.00 | 0.00% | 0.66 | 0 | 9 | 2.66 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:56 PM EST |
| 65.00 | 32.50 | 36.20 | 34.35 | 39.10 | 0.00 | 0.00% | 0.53 | 0 | 50 | 2.32 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 10/8/2025 3:59:56 PM EST |
| 70.00 | 27.60 | 31.20 | 29.40 | 36.10 | 0.00 | 0.00% | 0.42 | 0 | 2 | 2.01 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 10/8/2025 3:59:56 PM EST |
| 75.00 | 23.60 | 26.20 | 24.90 | 31.40 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 10/8/2025 3:59:56 PM EST |
| 80.00 | 18.10 | 21.30 | 19.70 | 26.10 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.45 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 10/8/2025 3:59:56 PM EST |
| 85.00 | 13.20 | 16.00 | 14.60 | 24.20 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.14 | 0.99 | 0.01 | -0.01 | 6/10/2025 | 10/8/2025 3:59:56 PM EST |
| 90.00 | 9.20 | 11.60 | 10.40 | 9.50 | +0.96 | +11.25% | 0.12 | 2 | 11 | 0.95 | 0.90 | 0.02 | -0.07 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 95.00 | 3.40 | 5.90 | 4.65 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.52 | 0.75 | 0.04 | -0.12 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 100.00 | 2.30 | 2.75 | 2.53 | 2.80 | +0.70 | +33.34% | 0.03 | 64 | 294 | 0.45 | 0.48 | 0.06 | -0.15 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 105.00 | 0.65 | 1.05 | 0.85 | 1.10 | +0.41 | +59.42% | 0.01 | 48 | 258 | 0.45 | 0.21 | 0.04 | -0.10 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.29 | +0.04 | +16.00% | 0.00 | 7 | 572 | 0.44 | 0.06 | 0.02 | -0.04 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 291 | 0.51 | 0.01 | 0.00 | -0.01 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 969 | 0.72 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 125.00 | 0.05 | 0.80 | 0.43 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 633 | 0.87 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,044 | 0.82 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.77 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 648 | 1.01 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,415 | 2.03 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.13 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/8/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.25 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/8/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.35 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 10/8/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 7.49 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.45 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 10/8/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 10/8/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 5.88 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.64 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 10/8/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.73 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 10/8/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.82 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 10/8/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 1.28 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.63 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 10/8/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 329 | 3.21 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 10/8/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.94 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.83 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/8/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.48 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 10/8/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 62 | 2.15 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.34 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.11 | +0.10 | +1,000.00% | 0.00 | 3 | 19 | 0.65 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.86 | -0.01 | 0.01 | -0.01 | 9/30/2025 | 10/8/2025 3:59:56 PM EST |
| 90.00 | 0.10 | 0.50 | 0.30 | 0.30 | -0.22 | -42.31% | 0.00 | 6 | 195 | 0.46 | -0.10 | 0.02 | -0.07 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 95.00 | 1.00 | 1.20 | 1.10 | 0.85 | -0.65 | -43.34% | 0.01 | 8 | 120 | 0.43 | -0.25 | 0.04 | -0.12 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 100.00 | 2.85 | 3.20 | 3.03 | 2.90 | -0.89 | -23.49% | 0.03 | 3 | 303 | 0.42 | -0.52 | 0.06 | -0.15 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 105.00 | 5.50 | 7.00 | 6.25 | 5.72 | +1.50 | +35.55% | 0.06 | 2 | 194 | 0.56 | -0.79 | 0.04 | -0.10 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 110.00 | 10.20 | 12.00 | 11.10 | 8.70 | 0.00 | 0.00% | 0.10 | 0 | 192 | 0.78 | -0.94 | 0.02 | -0.04 | 10/6/2025 | 10/8/2025 3:59:56 PM EST |
| 115.00 | 13.80 | 17.20 | 15.50 | 12.40 | 0.00 | 0.00% | 0.13 | 0 | 50 | 1.02 | -0.99 | 0.00 | -0.01 | 10/2/2025 | 10/8/2025 3:59:56 PM EST |
| 120.00 | 18.90 | 22.30 | 20.60 | 10.20 | 0.00 | 0.00% | 0.17 | 0 | 33 | 1.22 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:56 PM EST |
| 125.00 | 23.90 | 27.50 | 25.70 | 9.30 | 0.00 | 0.00% | 0.21 | 0 | 26 | 1.47 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:56 PM EST |
| 130.00 | 28.90 | 32.60 | 30.75 | 15.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 3:59:56 PM EST |
| 135.00 | 33.90 | 37.50 | 35.70 | 36.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 10/8/2025 3:59:56 PM EST |
| 140.00 | 38.90 | 42.60 | 40.75 | 39.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 10/8/2025 3:59:56 PM EST |
| 145.00 | 44.60 | 47.60 | 46.10 | 44.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 10/8/2025 3:59:56 PM EST |
| 150.00 | 48.90 | 52.60 | 50.75 | % | 0.34 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 155.00 | 53.90 | 57.60 | 55.75 | 52.60 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 10/8/2025 3:59:56 PM EST |
| 160.00 | 58.90 | 62.60 | 60.75 | 58.70 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 10/8/2025 3:59:56 PM EST |
| 165.00 | 63.90 | 67.60 | 65.75 | 62.90 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 10/8/2025 3:59:56 PM EST |
| 170.00 | 69.60 | 72.60 | 71.10 | 67.70 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 10/8/2025 3:59:56 PM EST |
| 175.00 | 73.90 | 77.60 | 75.75 | 72.90 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 10/8/2025 3:59:56 PM EST |
| 180.00 | 78.90 | 82.60 | 80.75 | % | 0.45 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 185.00 | 83.90 | 87.60 | 85.75 | % | 0.46 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 190.00 | 89.00 | 92.50 | 90.75 | % | 0.48 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST |