Options Chain for SERVICETITAN INC SHS CL A (TTAN) - $67.44 as of 5/8/2026 6:50:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 26.30 | 29.40 | 27.85 | % | 0.80 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 40.00 | 21.30 | 24.20 | 22.75 | % | 0.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 45.00 | 16.30 | 18.90 | 17.60 | 20.90 | 0.00 | 0.00% | 0.39 | 0 | 6 | 1.97 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 4:00:03 PM EST |
| 50.00 | 11.80 | 14.00 | 12.90 | 12.57 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.54 | 0.99 | 0.00 | -0.01 | 4/15/2026 | 5/8/2026 4:00:03 PM EST |
| 55.00 | 6.50 | 9.20 | 7.85 | 12.50 | 0.00 | 0.00% | 0.14 | 0 | 16 | 1.16 | 0.93 | 0.02 | -0.09 | 5/7/2026 | 5/8/2026 4:00:03 PM EST |
| 60.00 | 3.90 | 4.40 | 4.15 | 2.70 | -3.50 | -56.46% | 0.07 | 11 | 63 | 0.60 | 0.74 | 0.06 | -0.16 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 65.00 | 1.10 | 1.45 | 1.28 | 1.40 | -1.40 | -50.00% | 0.02 | 1,011 | 1,704 | 0.56 | 0.40 | 0.07 | -0.16 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 70.00 | 0.25 | 0.40 | 0.33 | 0.33 | -0.47 | -58.75% | 0.00 | 23 | 784 | 0.61 | 0.13 | 0.04 | -0.08 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 269 | 1.13 | 0.03 | 0.01 | -0.02 | 5/7/2026 | 5/8/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.92 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 8 | 113 | 0.98 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.69 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 140 | 2.76 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/8/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 177 | 1.55 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.17 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 3.35 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.29 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/8/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.18 | +0.06 | +50.00% | 0.00 | 3 | 17 | 2.09 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.98 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.28 | +0.23 | +460.00% | 0.01 | 4 | 100 | 1.50 | -0.01 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 55.00 | 0.10 | 0.65 | 0.38 | 0.40 | +0.25 | +166.67% | 0.01 | 2 | 254 | 0.79 | -0.07 | 0.02 | -0.09 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 60.00 | 0.85 | 1.15 | 1.00 | 0.97 | +0.27 | +38.58% | 0.02 | 29 | 297 | 0.67 | -0.26 | 0.06 | -0.16 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 65.00 | 2.90 | 3.50 | 3.20 | 3.60 | +2.00 | +125.00% | 0.05 | 2 | 139 | 0.64 | -0.60 | 0.07 | -0.16 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 70.00 | 6.80 | 8.50 | 7.65 | 5.50 | 0.00 | 0.00% | 0.11 | 0 | 50 | 1.16 | -0.87 | 0.04 | -0.08 | 5/7/2026 | 5/8/2026 4:00:03 PM EST |
| 75.00 | 11.40 | 13.80 | 12.60 | 13.35 | 0.00 | 0.00% | 0.17 | 0 | 21 | 1.64 | -0.97 | 0.01 | -0.02 | 4/27/2026 | 5/8/2026 4:00:03 PM EST |
| 80.00 | 15.00 | 18.90 | 16.95 | 17.53 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.99 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:03 PM EST |
| 85.00 | 20.80 | 23.80 | 22.30 | 25.68 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 4:00:03 PM EST |
| 90.00 | 26.20 | 28.00 | 27.10 | 24.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 5/8/2026 4:00:03 PM EST |
| 95.00 | 30.50 | 33.20 | 31.85 | 32.59 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 5/8/2026 4:00:03 PM EST |
| 100.00 | 35.50 | 38.20 | 36.85 | % | 0.37 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 105.00 | 40.40 | 43.20 | 41.80 | % | 0.40 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 110.00 | 45.50 | 48.20 | 46.85 | % | 0.43 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 115.00 | 50.80 | 53.20 | 52.00 | % | 0.45 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST |