Options Chain for SERVICETITAN INC SHS CL A (TTAN) - $93.31 as of 12/3/2025 8:56:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 41.30 | 44.80 | 43.05 | 42.34 | % | 0.86 | 10 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST | |
| 55.00 | 37.10 | 39.80 | 38.45 | % | 0.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 60.00 | 31.40 | 35.30 | 33.35 | % | 0.56 | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.02 | 12/3/2025 3:59:55 PM EST | |||
| 65.00 | 26.50 | 30.40 | 28.45 | 35.74 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.60 | 0.99 | 0.00 | -0.05 | 10/27/2025 | 12/3/2025 3:59:55 PM EST |
| 70.00 | 21.50 | 25.60 | 23.55 | % | 0.34 | 0 | 0 | 1.39 | 0.96 | 0.01 | -0.07 | 12/3/2025 3:59:55 PM EST | |||
| 75.00 | 17.60 | 20.20 | 18.90 | % | 0.25 | 0 | 0 | 1.06 | 0.92 | 0.01 | -0.11 | 12/3/2025 3:59:55 PM EST | |||
| 80.00 | 13.10 | 16.00 | 14.55 | % | 0.18 | 0 | 0 | 0.99 | 0.86 | 0.01 | -0.14 | 12/3/2025 3:59:55 PM EST | |||
| 85.00 | 10.10 | 11.10 | 10.60 | 7.50 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.65 | 0.77 | 0.02 | -0.17 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 90.00 | 6.90 | 7.70 | 7.30 | 7.13 | +1.74 | +32.29% | 0.08 | 7 | 40 | 0.63 | 0.64 | 0.03 | -0.19 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 95.00 | 4.50 | 6.00 | 5.25 | 5.10 | +2.15 | +72.89% | 0.06 | 127 | 169 | 0.73 | 0.51 | 0.03 | -0.20 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 100.00 | 2.60 | 4.10 | 3.35 | 3.20 | +1.42 | +79.78% | 0.03 | 41 | 293 | 0.72 | 0.37 | 0.03 | -0.18 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 105.00 | 1.50 | 1.85 | 1.68 | 1.80 | +0.75 | +71.43% | 0.02 | 38 | 515 | 0.66 | 0.26 | 0.02 | -0.15 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 110.00 | 0.85 | 1.30 | 1.08 | 1.00 | +0.40 | +66.67% | 0.01 | 16 | 42 | 0.70 | 0.18 | 0.02 | -0.12 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 115.00 | 0.35 | 0.85 | 0.60 | 0.65 | +0.35 | +116.67% | 0.01 | 5 | 81 | 0.69 | 0.12 | 0.01 | -0.09 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 120.00 | 0.05 | 1.15 | 0.60 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 204 | 0.74 | 0.07 | 0.01 | -0.07 | 11/24/2025 | 12/3/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 2.20 | 1.10 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.30 | 0.04 | 0.01 | -0.04 | 10/27/2025 | 12/3/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.02 | 0.00 | -0.02 | 12/3/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.01 | 0.00 | -0.01 | 12/3/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.60 | 0.01 | 0.00 | -0.01 | 12/3/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.07 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 1.40 | 0.70 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.73 | 0.00 | 0.00 | -0.02 | 11/20/2025 | 12/3/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 2.35 | 1.18 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.75 | -0.01 | 0.00 | -0.05 | 11/21/2025 | 12/3/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.95 | -0.04 | 0.01 | -0.07 | 11/28/2025 | 12/3/2025 3:59:55 PM EST |
| 75.00 | 0.40 | 0.75 | 0.58 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.80 | -0.08 | 0.01 | -0.11 | 11/25/2025 | 12/3/2025 3:59:55 PM EST |
| 80.00 | 0.80 | 1.25 | 1.03 | 1.45 | -0.20 | -12.13% | 0.01 | 1 | 31 | 0.74 | -0.14 | 0.01 | -0.14 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 85.00 | 1.80 | 3.40 | 2.60 | 2.10 | -0.50 | -19.24% | 0.03 | 5 | 250 | 0.81 | -0.23 | 0.02 | -0.17 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 90.00 | 3.20 | 4.10 | 3.65 | 3.80 | -1.20 | -24.00% | 0.04 | 7 | 21 | 0.71 | -0.36 | 0.03 | -0.19 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 95.00 | 5.70 | 6.60 | 6.15 | 7.22 | -0.58 | -7.44% | 0.06 | 1 | 70 | 0.72 | -0.49 | 0.03 | -0.20 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 100.00 | 8.80 | 9.80 | 9.30 | 14.22 | 0.00 | 0.00% | 0.09 | 0 | 311 | 0.72 | -0.63 | 0.03 | -0.18 | 11/20/2025 | 12/3/2025 3:59:55 PM EST |
| 105.00 | 12.50 | 13.70 | 13.10 | 21.00 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.72 | -0.74 | 0.02 | -0.15 | 11/18/2025 | 12/3/2025 3:59:55 PM EST |
| 110.00 | 16.10 | 19.00 | 17.55 | 19.25 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.01 | -0.82 | 0.02 | -0.12 | 10/17/2025 | 12/3/2025 3:59:55 PM EST |
| 115.00 | 20.80 | 23.30 | 22.05 | 27.95 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.03 | -0.88 | 0.01 | -0.09 | 11/17/2025 | 12/3/2025 3:59:55 PM EST |
| 120.00 | 25.50 | 28.20 | 26.85 | % | 0.22 | 0 | 0 | 1.14 | -0.93 | 0.01 | -0.07 | 12/3/2025 3:59:55 PM EST | |||
| 125.00 | 29.70 | 33.80 | 31.75 | % | 0.25 | 0 | 0 | 1.40 | -0.96 | 0.01 | -0.04 | 12/3/2025 3:59:55 PM EST | |||
| 130.00 | 34.70 | 38.80 | 36.75 | % | 0.28 | 0 | 0 | 1.50 | -0.98 | 0.00 | -0.02 | 12/3/2025 3:59:55 PM EST | |||
| 135.00 | 39.70 | 43.70 | 41.70 | % | 0.31 | 0 | 0 | 1.61 | -0.99 | 0.00 | -0.01 | 12/3/2025 3:59:55 PM EST | |||
| 140.00 | 44.60 | 48.70 | 46.65 | % | 0.33 | 0 | 0 | 1.71 | -0.99 | 0.00 | -0.01 | 12/3/2025 3:59:55 PM EST | |||
| 145.00 | 49.70 | 53.70 | 51.70 | % | 0.36 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 150.00 | 54.80 | 58.70 | 56.75 | % | 0.38 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST |