Options Chain for TTM TECHNOLOGIES INC COM (TTMI) - $68.51 as of 11/25/2025 9:12:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 44.30 | 48.20 | 46.25 | 26.30 | 0.00 | 0.00% | 2.06 | 0 | 5 | 2.50 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 11/25/2025 3:59:49 PM EST |
| 25.00 | 41.70 | 45.60 | 43.65 | % | 1.75 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 11/25/2025 3:59:49 PM EST | |||
| 30.00 | 36.90 | 40.60 | 38.75 | 29.38 | 0.00 | 0.00% | 1.29 | 0 | 6 | 1.88 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/25/2025 3:59:49 PM EST |
| 35.00 | 32.00 | 35.80 | 33.90 | 25.60 | 0.00 | 0.00% | 0.97 | 0 | 11 | 1.61 | 1.00 | 0.00 | -0.01 | 10/27/2025 | 11/25/2025 3:59:49 PM EST |
| 40.00 | 27.10 | 31.00 | 29.05 | 24.33 | 0.00 | 0.00% | 0.73 | 0 | 46 | 1.41 | 0.98 | 0.00 | -0.01 | 11/13/2025 | 11/25/2025 3:59:49 PM EST |
| 45.00 | 22.50 | 25.70 | 24.10 | 21.37 | 0.00 | 0.00% | 0.54 | 0 | 174 | 1.11 | 0.95 | 0.01 | -0.02 | 11/14/2025 | 11/25/2025 3:59:49 PM EST |
| 50.00 | 18.10 | 21.20 | 19.65 | 16.60 | 0.00 | 0.00% | 0.39 | 0 | 86 | 0.99 | 0.91 | 0.01 | -0.04 | 11/24/2025 | 11/25/2025 3:59:49 PM EST |
| 55.00 | 13.80 | 16.40 | 15.10 | 12.70 | 0.00 | 0.00% | 0.27 | 0 | 190 | 0.81 | 0.84 | 0.01 | -0.05 | 11/24/2025 | 11/25/2025 3:59:49 PM EST |
| 60.00 | 10.30 | 13.10 | 11.70 | 12.00 | +2.70 | +29.04% | 0.19 | 5 | 889 | 0.65 | 0.75 | 0.02 | -0.06 | 11/25/2025 | 11/25/2025 3:59:49 PM EST |
| 65.00 | 7.70 | 10.80 | 9.25 | 9.00 | +2.30 | +34.33% | 0.14 | 10 | 149 | 0.71 | 0.64 | 0.02 | -0.07 | 11/25/2025 | 11/25/2025 3:59:49 PM EST |
| 70.00 | 6.30 | 7.00 | 6.65 | 6.60 | +1.60 | +32.00% | 0.10 | 57 | 1,507 | 0.70 | 0.53 | 0.02 | -0.07 | 11/25/2025 | 11/25/2025 3:59:49 PM EST |
| 75.00 | 4.30 | 6.00 | 5.15 | 4.30 | +1.01 | +30.70% | 0.07 | 6 | 188 | 0.74 | 0.42 | 0.02 | -0.07 | 11/25/2025 | 11/25/2025 3:59:49 PM EST |
| 80.00 | 3.00 | 3.80 | 3.40 | 3.20 | +1.00 | +45.46% | 0.04 | 14 | 39 | 0.70 | 0.32 | 0.02 | -0.06 | 11/25/2025 | 11/25/2025 3:59:49 PM EST |
| 85.00 | 1.95 | 3.40 | 2.68 | 1.80 | +0.65 | +56.53% | 0.03 | 20 | 47 | 0.73 | 0.24 | 0.02 | -0.05 | 11/25/2025 | 11/25/2025 3:59:49 PM EST |
| 90.00 | 1.35 | 2.45 | 1.90 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.71 | 0.17 | 0.02 | -0.04 | 11/17/2025 | 11/25/2025 3:59:49 PM EST |
| 95.00 | 0.05 | 2.00 | 1.03 | % | 0.01 | 0 | 0 | 0.61 | 0.12 | 0.01 | -0.03 | 11/25/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.82 | 0.09 | 0.01 | -0.03 | 11/25/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.80 | 0.06 | 0.01 | -0.02 | 11/25/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 11/25/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 11/25/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 11/25/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.45 | 0.00 | 0.00 | -0.01 | 11/14/2025 | 11/25/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 1.05 | 0.53 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 276 | 1.13 | -0.02 | 0.00 | -0.01 | 11/18/2025 | 11/25/2025 3:59:49 PM EST |
| 45.00 | 0.05 | 1.30 | 0.68 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.75 | -0.05 | 0.01 | -0.02 | 11/24/2025 | 11/25/2025 3:59:49 PM EST |
| 50.00 | 0.85 | 1.35 | 1.10 | 1.50 | -1.20 | -44.45% | 0.02 | 2 | 415 | 0.76 | -0.09 | 0.01 | -0.04 | 11/25/2025 | 11/25/2025 3:59:49 PM EST |
| 55.00 | 1.70 | 2.40 | 2.05 | 2.15 | -0.62 | -22.39% | 0.04 | 1 | 155 | 0.74 | -0.16 | 0.01 | -0.05 | 11/25/2025 | 11/25/2025 3:59:49 PM EST |
| 60.00 | 3.10 | 3.70 | 3.40 | 4.10 | -0.37 | -8.28% | 0.06 | 8 | 157 | 0.72 | -0.25 | 0.02 | -0.06 | 11/25/2025 | 11/25/2025 3:59:49 PM EST |
| 65.00 | 4.90 | 5.80 | 5.35 | 6.50 | -0.30 | -4.42% | 0.08 | 4 | 66 | 0.71 | -0.36 | 0.02 | -0.07 | 11/25/2025 | 11/25/2025 3:59:49 PM EST |
| 70.00 | 7.40 | 8.60 | 8.00 | 8.20 | -1.40 | -14.59% | 0.11 | 7 | 46 | 0.71 | -0.47 | 0.02 | -0.07 | 11/25/2025 | 11/25/2025 3:59:49 PM EST |
| 75.00 | 10.50 | 11.90 | 11.20 | 15.81 | 0.00 | 0.00% | 0.15 | 0 | 27 | 0.72 | -0.58 | 0.02 | -0.07 | 11/20/2025 | 11/25/2025 3:59:49 PM EST |
| 80.00 | 13.00 | 16.10 | 14.55 | 13.40 | 0.00 | 0.00% | 0.18 | 0 | 22 | 0.69 | -0.68 | 0.02 | -0.06 | 11/10/2025 | 11/25/2025 3:59:49 PM EST |
| 85.00 | 17.10 | 20.20 | 18.65 | % | 0.22 | 0 | 0 | 0.69 | -0.76 | 0.02 | -0.05 | 11/25/2025 3:59:49 PM EST | |||
| 90.00 | 21.50 | 24.40 | 22.95 | % | 0.26 | 0 | 0 | 0.67 | -0.83 | 0.02 | -0.04 | 11/25/2025 3:59:49 PM EST | |||
| 95.00 | 25.60 | 29.00 | 27.30 | % | 0.29 | 0 | 0 | 0.97 | -0.88 | 0.01 | -0.03 | 11/25/2025 3:59:49 PM EST | |||
| 100.00 | 30.10 | 33.70 | 31.90 | % | 0.32 | 0 | 0 | 1.01 | -0.91 | 0.01 | -0.03 | 11/25/2025 3:59:49 PM EST | |||
| 105.00 | 35.20 | 38.50 | 36.85 | % | 0.35 | 0 | 0 | 1.06 | -0.94 | 0.01 | -0.02 | 11/25/2025 3:59:49 PM EST |