Options Chain for TTM TECHNOLOGIES INC COM (TTMI) - $64.27 as of 11/19/2025 9:32:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 37.70 | 41.40 | 39.55 | % | 1.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 30.00 | 33.50 | 36.40 | 34.95 | % | 1.17 | 0 | 0 | 9.25 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 35.00 | 28.60 | 31.30 | 29.95 | 30.01 | -0.13 | -0.44% | 0.86 | 1 | 3 | 7.52 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 40.00 | 23.70 | 26.30 | 25.00 | 26.90 | 0.00 | 0.00% | 0.62 | 0 | 8 | 6.15 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 3:59:52 PM EST |
| 45.00 | 17.90 | 21.50 | 19.70 | 19.94 | -0.48 | -2.36% | 0.44 | 1 | 16 | 5.15 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 50.00 | 13.60 | 15.90 | 14.75 | 20.00 | 0.00 | 0.00% | 0.29 | 0 | 176 | 3.47 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:52 PM EST |
| 55.00 | 8.90 | 11.60 | 10.25 | 11.25 | +2.25 | +25.00% | 0.19 | 5 | 233 | 3.06 | 0.97 | 0.01 | -0.06 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 60.00 | 4.40 | 5.90 | 5.15 | 5.74 | +1.24 | +27.56% | 0.09 | 5 | 903 | 1.57 | 0.83 | 0.05 | -0.53 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 65.00 | 1.20 | 2.60 | 1.90 | 2.30 | +0.65 | +39.40% | 0.03 | 7 | 1,587 | 1.01 | 0.51 | 0.08 | -0.67 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 70.00 | 0.30 | 1.00 | 0.65 | 0.62 | +0.14 | +29.17% | 0.01 | 14 | 1,792 | 1.17 | 0.19 | 0.05 | -0.40 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 75.00 | 0.05 | 0.35 | 0.20 | 0.15 | -0.05 | -25.00% | 0.00 | 5 | 750 | 1.32 | 0.04 | 0.02 | -0.09 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 4 | 1,558 | 1.37 | 0.01 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 974 | 1.69 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/19/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 380 | 4.87 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,856 | 2.30 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 1.10 | 0.55 | 1.15 | +1.10 | +2,200.00% | 0.01 | 1 | 1,576 | 3.39 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 55.00 | 0.10 | 1.00 | 0.55 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 538 | 1.85 | -0.03 | 0.01 | -0.06 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 60.00 | 0.05 | 1.00 | 0.53 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1,912 | 1.08 | -0.17 | 0.05 | -0.53 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 65.00 | 0.60 | 3.00 | 1.80 | 2.53 | -0.77 | -23.34% | 0.03 | 214 | 867 | 1.51 | -0.49 | 0.08 | -0.67 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 70.00 | 4.20 | 6.60 | 5.40 | 6.17 | 0.00 | 0.00% | 0.08 | 0 | 45 | 1.67 | -0.81 | 0.05 | -0.40 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 75.00 | 8.80 | 12.00 | 10.40 | 10.20 | 0.00 | 0.00% | 0.14 | 0 | 4 | 2.64 | -0.96 | 0.02 | -0.09 | 11/14/2025 | 11/19/2025 3:59:52 PM EST |
| 80.00 | 13.70 | 17.30 | 15.50 | % | 0.19 | 0 | 0 | 3.46 | -0.99 | 0.00 | -0.01 | 11/19/2025 3:59:52 PM EST | |||
| 85.00 | 18.70 | 21.30 | 20.00 | % | 0.24 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST |