Options Chain for TTM TECHNOLOGIES INC COM (TTMI) - $56.52 as of 10/10/2025 3:42:02 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 | 30.70 | 34.50 | 32.60 | % | 1.45 | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:47 PM EST | |||
| 25.00 | 28.90 | 32.00 | 30.45 | % | 1.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:47 PM EST | |||
| 30.00 | 24.00 | 26.90 | 25.45 | % | 0.85 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:47 PM EST | |||
| 35.00 | 19.30 | 21.90 | 20.60 | 12.58 | 0.00 | 0.00% | 0.59 | 0 | 4 | 3.22 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/10/2025 1:58:47 PM EST |
| 40.00 | 13.60 | 15.60 | 14.60 | 16.94 | 0.00 | 0.00% | 0.36 | 0 | 92 | 1.44 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:58:47 PM EST |
| 45.00 | 9.60 | 10.70 | 10.15 | 10.00 | -1.56 | -13.50% | 0.23 | 4 | 211 | 1.07 | 0.98 | 0.01 | -0.04 | 10/10/2025 | 10/10/2025 1:58:47 PM EST |
| 50.00 | 5.10 | 6.20 | 5.65 | 5.35 | -2.03 | -27.51% | 0.11 | 2 | 164 | 0.90 | 0.85 | 0.04 | -0.13 | 10/10/2025 | 10/10/2025 1:58:47 PM EST |
| 55.00 | 1.70 | 2.85 | 2.28 | 2.32 | -0.63 | -21.36% | 0.04 | 5 | 604 | 0.72 | 0.55 | 0.07 | -0.17 | 10/10/2025 | 10/10/2025 1:58:47 PM EST |
| 60.00 | 0.35 | 0.60 | 0.48 | 0.50 | -0.30 | -37.50% | 0.01 | 26 | 847 | 0.69 | 0.21 | 0.06 | -0.12 | 10/10/2025 | 10/10/2025 1:58:47 PM EST |
| 65.00 | 0.10 | 0.30 | 0.20 | 0.10 | -0.10 | -50.00% | 0.00 | 15 | 577 | 0.77 | 0.05 | 0.02 | -0.04 | 10/10/2025 | 10/10/2025 1:58:47 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.17 | 0.01 | 0.00 | -0.01 | 10/9/2025 | 10/10/2025 1:58:47 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 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:47 PM EST | |||
| 25.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:47 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:47 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.77 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:58:47 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 45 | 1.51 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:47 PM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | 0.65 | +0.55 | +550.00% | 0.01 | 1 | 548 | 1.33 | -0.02 | 0.01 | -0.04 | 10/10/2025 | 10/10/2025 1:58:47 PM EST |
| 50.00 | 0.40 | 0.55 | 0.48 | 0.15 | -0.20 | -57.15% | 0.01 | 101 | 2,165 | 0.70 | -0.15 | 0.04 | -0.13 | 10/10/2025 | 10/10/2025 1:58:47 PM EST |
| 55.00 | 1.80 | 2.15 | 1.98 | 1.91 | +0.61 | +46.93% | 0.04 | 113 | 465 | 0.70 | -0.45 | 0.07 | -0.17 | 10/10/2025 | 10/10/2025 1:58:47 PM EST |
| 60.00 | 4.30 | 5.90 | 5.10 | 4.40 | 0.00 | 0.00% | 0.08 | 0 | 1,198 | 0.97 | -0.79 | 0.06 | -0.12 | 10/9/2025 | 10/10/2025 1:58:47 PM EST |
| 65.00 | 8.80 | 10.50 | 9.65 | 8.36 | 0.00 | 0.00% | 0.15 | 0 | 52 | 1.26 | -0.95 | 0.02 | -0.04 | 10/9/2025 | 10/10/2025 1:58:47 PM EST |
| 70.00 | 13.10 | 15.70 | 14.40 | 15.20 | +4.90 | +47.58% | 0.21 | 1 | 15 | 1.54 | -0.99 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 1:58:47 PM EST |