Options Chain for SERVICETITAN INC SHS CL A (TTAN) - $117.76 as of 5/5/2025 9:24:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 66.30 | 69.70 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 55.00 | 61.20 | 64.70 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 60.00 | 56.20 | 59.70 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 65.00 | 51.30 | 54.70 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 70.00 | 46.20 | 49.70 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 75.00 | 41.20 | 44.70 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 80.00 | 36.20 | 39.70 | 19.50 | 0.00 | 0.00% | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:56 PM EST |
| 85.00 | 31.20 | 34.70 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 90.00 | 26.40 | 29.70 | 10.00 | 0.00 | 0.00% | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:56 PM EST |
| 95.00 | 20.70 | 24.70 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 100.00 | 16.80 | 19.90 | 23.43 | 0.00 | 0.00% | 0 | 128 | 1.03 | 0.95 | 0.01 | -0.03 | 4/17/2025 | 5/5/2025 3:59:56 PM EST |
| 105.00 | 11.60 | 15.20 | 12.00 | 0.00 | 0.00% | 0 | 4 | 0.96 | 0.86 | 0.02 | -0.09 | 4/15/2025 | 5/5/2025 3:59:56 PM EST |
| 110.00 | 7.40 | 11.30 | 10.00 | 0.00 | 0.00% | 0 | 69 | 0.63 | 0.74 | 0.03 | -0.15 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 115.00 | 5.10 | 8.00 | 6.18 | 0.00 | 0.00% | 0 | 53 | 0.69 | 0.58 | 0.03 | -0.19 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 120.00 | 2.00 | 4.80 | 4.80 | 0.00 | 0.00% | 0 | 25 | 0.59 | 0.42 | 0.03 | -0.20 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 125.00 | 0.50 | 3.50 | 2.20 | 0.00 | 0.00% | 0 | 19 | 0.60 | 0.28 | 0.03 | -0.18 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 130.00 | 0.20 | 3.20 | 1.42 | -0.13 | -8.39% | 2 | 7 | 0.72 | 0.17 | 0.02 | -0.14 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 0.80 | 1.50 | 0.00 | 0.00% | 0 | 14 | 0.57 | 0.10 | 0.01 | -0.10 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 140.00 | 0.05 | 1.90 | 0.45 | 0.00 | 0.00% | 0 | 71 | 0.82 | 0.05 | 0.01 | -0.07 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 1.85 | % | 0 | 0 | 1.05 | 0.02 | 0.01 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 1.65 | 1.13 | 0.00 | 0.00% | 0 | 6 | 1.17 | 0.01 | 0.00 | -0.02 | 4/23/2025 | 5/5/2025 3:59:56 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 | 1.80 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 1.80 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 1.85 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 1.85 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 1.85 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 1.85 | 0.73 | 0.00 | 0.00% | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 1.65 | 4.30 | 0.00 | 0.00% | 0 | 166 | 1.78 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 1.85 | 6.40 | 0.00 | 0.00% | 0 | 125 | 1.56 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 2.25 | 1.87 | 0.00 | 0.00% | 0 | 56 | 1.34 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 1.90 | 2.95 | 0.00 | 0.00% | 0 | 23 | 1.14 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 100.00 | 0.10 | 1.00 | 0.55 | 0.00 | 0.00% | 0 | 772 | 0.65 | -0.05 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 105.00 | 0.30 | 2.75 | 1.90 | 0.00 | 0.00% | 0 | 39 | 0.83 | -0.14 | 0.02 | -0.09 | 4/28/2025 | 5/5/2025 3:59:56 PM EST |
| 110.00 | 0.45 | 3.00 | 3.50 | 0.00 | 0.00% | 0 | 14 | 0.54 | -0.26 | 0.03 | -0.15 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 115.00 | 1.90 | 6.00 | 5.40 | 0.00 | 0.00% | 0 | 4 | 0.59 | -0.42 | 0.03 | -0.19 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 120.00 | 4.50 | 8.40 | 7.10 | 0.00 | 0.00% | 0 | 15 | 0.57 | -0.58 | 0.03 | -0.20 | 4/28/2025 | 5/5/2025 3:59:56 PM EST |
| 125.00 | 8.20 | 11.70 | 10.00 | 0.00 | 0.00% | 0 | 7 | 0.56 | -0.72 | 0.03 | -0.18 | 4/28/2025 | 5/5/2025 3:59:56 PM EST |
| 130.00 | 12.20 | 15.70 | % | 0 | 0 | 0.76 | -0.83 | 0.02 | -0.14 | 5/5/2025 3:59:56 PM EST | |||
| 135.00 | 16.30 | 20.10 | % | 0 | 0 | 0.88 | -0.90 | 0.01 | -0.10 | 5/5/2025 3:59:56 PM EST | |||
| 140.00 | 21.00 | 24.90 | % | 0 | 0 | 0.87 | -0.95 | 0.01 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 145.00 | 26.00 | 29.10 | % | 0 | 0 | 0.94 | -0.98 | 0.01 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 150.00 | 30.80 | 34.30 | % | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.02 | 5/5/2025 3:59:56 PM EST |