Options Chain for TTM TECHNOLOGIES INC COM (TTMI) - $44.43 as of 8/22/2025 8:48:31 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 | 21.00 | 24.20 | 22.60 | % | 1.00 | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 25.00 | 18.60 | 20.60 | 19.60 | % | 0.78 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 30.00 | 13.90 | 15.80 | 14.85 | % | 0.49 | 0 | 0 | 0.98 | 0.96 | 0.01 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 35.00 | 9.40 | 10.70 | 10.05 | 6.37 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.65 | 0.89 | 0.02 | -0.02 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 40.00 | 6.30 | 6.70 | 6.50 | 6.10 | +2.23 | +57.63% | 0.16 | 18 | 10 | 0.53 | 0.74 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 45.00 | 3.30 | 3.60 | 3.45 | 3.27 | +1.57 | +92.36% | 0.08 | 14 | 14 | 0.50 | 0.54 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 50.00 | 1.55 | 1.80 | 1.68 | % | 0.03 | 0 | 0 | 0.49 | 0.33 | 0.04 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.53 | 0.18 | 0.03 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.72 | 0.09 | 0.02 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.00 | 0.04 | 0.01 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.68 | 0.02 | 0.00 | 0.00 | 8/22/2025 3:59:50 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 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 30.00 | 0.05 | 0.50 | 0.28 | % | 0.01 | 0 | 0 | 0.65 | -0.04 | 0.01 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 1.05 | 0.53 | 1.18 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.70 | -0.11 | 0.02 | -0.02 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 40.00 | 1.45 | 1.85 | 1.65 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.55 | -0.26 | 0.03 | -0.03 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 45.00 | 3.50 | 3.80 | 3.65 | % | 0.08 | 0 | 0 | 0.52 | -0.46 | 0.04 | -0.04 | 8/22/2025 3:59:50 PM EST | |||
| 50.00 | 6.70 | 7.30 | 7.00 | % | 0.14 | 0 | 0 | 0.54 | -0.67 | 0.04 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 55.00 | 10.40 | 13.00 | 11.70 | % | 0.21 | 0 | 0 | 0.89 | -0.82 | 0.03 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 60.00 | 14.90 | 17.60 | 16.25 | % | 0.27 | 0 | 0 | 0.98 | -0.91 | 0.02 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 65.00 | 19.60 | 22.60 | 21.10 | % | 0.32 | 0 | 0 | 1.12 | -0.96 | 0.01 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 70.00 | 24.80 | 27.60 | 26.20 | % | 0.37 | 0 | 0 | 1.24 | -0.98 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |