Options Chain for SERVICETITAN INC SHS CL A (TTAN) - $102.49 as of 8/13/2025 9:22:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 45.30 | 49.10 | 47.20 | % | 0.86 | 0 | 0 | 6.75 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 60.00 | 40.30 | 44.50 | 42.40 | % | 0.71 | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 65.00 | 35.30 | 39.00 | 37.15 | % | 0.57 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 70.00 | 30.40 | 34.10 | 32.25 | % | 0.46 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 75.00 | 25.30 | 29.10 | 27.20 | % | 0.36 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 80.00 | 20.30 | 24.10 | 22.20 | % | 0.28 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 85.00 | 15.50 | 19.10 | 17.30 | % | 0.20 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 90.00 | 10.30 | 14.30 | 12.30 | % | 0.14 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 95.00 | 5.40 | 8.10 | 6.75 | 4.20 | 0.00 | 0.00% | 0.07 | 0 | 11 | 1.14 | 0.98 | 0.01 | -0.03 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 100.00 | 0.90 | 4.50 | 2.70 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.10 | 0.75 | 0.09 | -0.30 | 8/11/2025 | 8/13/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.80 | 0.40 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.61 | 0.23 | 0.09 | -0.25 | 8/8/2025 | 8/13/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.97 | 0.02 | 0.01 | -0.02 | 8/11/2025 | 8/13/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 269 | 1.56 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 295 | 753 | 1.02 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 190 | 1.24 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 1.35 | 0.68 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.74 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 400 | 3.30 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/13/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 1.10 | 0.55 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.77 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/13/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.07 | -0.02 | 0.01 | -0.03 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 1.80 | 0.90 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 298 | 0.93 | -0.25 | 0.09 | -0.30 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 105.00 | 2.75 | 4.40 | 3.58 | 6.00 | 0.00 | 0.00% | 0.03 | 0 | 155 | 0.91 | -0.77 | 0.09 | -0.25 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 110.00 | 6.70 | 9.50 | 8.10 | 7.60 | +4.00 | +111.12% | 0.07 | 64 | 99 | 1.47 | -0.98 | 0.01 | -0.02 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 115.00 | 12.10 | 14.70 | 13.40 | 12.10 | +1.40 | +13.09% | 0.12 | 50 | 64 | 1.99 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 120.00 | 16.40 | 19.50 | 17.95 | 17.38 | +9.69 | +126.01% | 0.15 | 110 | 106 | 2.43 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 125.00 | 21.00 | 24.70 | 22.85 | % | 0.18 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 130.00 | 26.00 | 29.70 | 27.85 | % | 0.21 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 135.00 | 31.00 | 34.70 | 32.85 | % | 0.24 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 140.00 | 35.60 | 39.70 | 37.65 | % | 0.27 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 145.00 | 40.50 | 44.70 | 42.60 | % | 0.29 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 150.00 | 45.60 | 49.70 | 47.65 | % | 0.32 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 155.00 | 50.30 | 54.70 | 52.50 | % | 0.34 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST |