Options Chain for SERVICETITAN INC SHS CL A (TTAN) - $78.57 as of 2/2/2026 9:27:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 27.00 | 30.20 | 28.60 | % | 0.57 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:47 AM EST | |||
| 55.00 | 22.00 | 25.20 | 23.60 | % | 0.43 | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 2/2/2026 9:58:47 AM EST | |||
| 60.00 | 17.20 | 20.30 | 18.75 | % | 0.31 | 0 | 0 | 1.28 | 0.98 | 0.00 | -0.02 | 2/2/2026 9:58:47 AM EST | |||
| 65.00 | 12.40 | 15.40 | 13.90 | % | 0.21 | 0 | 0 | 1.06 | 0.93 | 0.01 | -0.04 | 2/2/2026 9:58:47 AM EST | |||
| 70.00 | 8.50 | 11.00 | 9.75 | 23.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.93 | 0.84 | 0.02 | -0.07 | 1/20/2026 | 2/2/2026 9:58:47 AM EST |
| 75.00 | 5.30 | 6.50 | 5.90 | 5.86 | +0.04 | +0.69% | 0.08 | 1 | 7 | 0.55 | 0.67 | 0.04 | -0.10 | 2/2/2026 | 2/2/2026 9:58:47 AM EST |
| 80.00 | 2.75 | 3.70 | 3.23 | 3.22 | +0.22 | +7.34% | 0.04 | 27 | 29 | 0.55 | 0.47 | 0.04 | -0.11 | 2/2/2026 | 2/2/2026 9:58:47 AM EST |
| 85.00 | 1.20 | 1.75 | 1.48 | 1.35 | -0.05 | -3.58% | 0.02 | 1 | 429 | 0.54 | 0.28 | 0.04 | -0.09 | 2/2/2026 | 2/2/2026 9:58:47 AM EST |
| 90.00 | 0.45 | 0.85 | 0.65 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 313 | 0.54 | 0.15 | 0.02 | -0.06 | 1/30/2026 | 2/2/2026 9:58:47 AM EST |
| 95.00 | 0.05 | 0.75 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 501 | 0.70 | 0.07 | 0.01 | -0.03 | 1/30/2026 | 2/2/2026 9:58:47 AM EST |
| 100.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.02 | -13.34% | 0.00 | 23 | 979 | 0.58 | 0.03 | 0.01 | -0.02 | 2/2/2026 | 2/2/2026 9:58:47 AM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 485 | 0.95 | 0.01 | 0.00 | -0.01 | 1/30/2026 | 2/2/2026 9:58:47 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 385 | 1.05 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:47 AM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 172 | 1.01 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:47 AM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,686 | 0.93 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:47 AM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 187 | 1.33 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/2/2026 9:58:47 AM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 232 | 1.42 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 9:58:47 AM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.49 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 2/2/2026 9:58:47 AM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:47 AM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:47 AM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:47 AM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:47 AM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:47 AM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:47 AM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 2/2/2026 9:58:47 AM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | -0.02 | 0.00 | -0.02 | 1/15/2026 | 2/2/2026 9:58:47 AM EST |
| 65.00 | 0.10 | 0.80 | 0.45 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.61 | -0.07 | 0.01 | -0.04 | 1/30/2026 | 2/2/2026 9:58:47 AM EST |
| 70.00 | 0.80 | 1.05 | 0.93 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 330 | 0.55 | -0.16 | 0.02 | -0.07 | 1/30/2026 | 2/2/2026 9:58:47 AM EST |
| 75.00 | 1.90 | 2.40 | 2.15 | 2.10 | -0.35 | -14.29% | 0.03 | 12 | 122 | 0.54 | -0.33 | 0.04 | -0.10 | 2/2/2026 | 2/2/2026 9:58:47 AM EST |
| 80.00 | 3.50 | 5.90 | 4.70 | 4.10 | 0.00 | 0.00% | 0.06 | 0 | 227 | 0.55 | -0.53 | 0.04 | -0.11 | 1/30/2026 | 2/2/2026 9:58:47 AM EST |
| 85.00 | 7.10 | 8.40 | 7.75 | 7.70 | +0.76 | +10.96% | 0.09 | 2 | 311 | 0.50 | -0.72 | 0.04 | -0.09 | 2/2/2026 | 2/2/2026 9:58:47 AM EST |
| 90.00 | 10.80 | 12.00 | 11.40 | 11.05 | 0.00 | 0.00% | 0.13 | 0 | 510 | 0.78 | -0.85 | 0.02 | -0.06 | 1/30/2026 | 2/2/2026 9:58:47 AM EST |
| 95.00 | 15.50 | 18.20 | 16.85 | 15.60 | 0.00 | 0.00% | 0.18 | 0 | 170 | 0.94 | -0.93 | 0.01 | -0.03 | 1/30/2026 | 2/2/2026 9:58:47 AM EST |
| 100.00 | 20.20 | 23.20 | 21.70 | 22.42 | +2.27 | +11.27% | 0.22 | 3 | 54 | 1.15 | -0.97 | 0.01 | -0.02 | 2/2/2026 | 2/2/2026 9:58:47 AM EST |
| 105.00 | 25.20 | 28.20 | 26.70 | 11.05 | 0.00 | 0.00% | 0.25 | 0 | 22 | 1.29 | -0.99 | 0.00 | -0.01 | 1/15/2026 | 2/2/2026 9:58:47 AM EST |
| 110.00 | 30.00 | 33.20 | 31.60 | 20.85 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 9:58:47 AM EST |
| 115.00 | 35.00 | 38.20 | 36.60 | 10.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 2/2/2026 9:58:47 AM EST |
| 120.00 | 40.00 | 43.20 | 41.60 | % | 0.35 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:47 AM EST | |||
| 125.00 | 45.00 | 48.00 | 46.50 | % | 0.37 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:47 AM EST | |||
| 130.00 | 50.00 | 53.20 | 51.60 | % | 0.40 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:47 AM EST | |||
| 135.00 | 55.00 | 58.20 | 56.60 | % | 0.42 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:47 AM EST | |||
| 140.00 | 60.00 | 63.20 | 61.60 | % | 0.44 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:47 AM EST | |||
| 145.00 | 65.00 | 68.20 | 66.60 | % | 0.46 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:47 AM EST | |||
| 150.00 | 70.00 | 73.20 | 71.60 | % | 0.48 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:47 AM EST | |||
| 155.00 | 75.00 | 78.20 | 76.60 | % | 0.49 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:47 AM EST | |||
| 160.00 | 80.00 | 83.20 | 81.60 | % | 0.51 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:47 AM EST | |||
| 165.00 | 85.00 | 88.20 | 86.60 | % | 0.52 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:47 AM EST |