Options Chain for TTM TECHNOLOGIES INC COM (TTMI) - $60.28 as of 10/3/2025 3:30:48 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 | 33.40 | 36.70 | 35.05 | % | 1.40 | 0 | 0 | 2.21 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:50 PM EST | |||
| 30.00 | 28.50 | 31.70 | 30.10 | % | 1.00 | 0 | 0 | 1.81 | 0.98 | 0.00 | -0.01 | 10/3/2025 3:59:50 PM EST | |||
| 35.00 | 23.70 | 26.70 | 25.20 | % | 0.72 | 0 | 0 | 1.52 | 0.95 | 0.00 | -0.03 | 10/3/2025 3:59:50 PM EST | |||
| 40.00 | 19.70 | 22.40 | 21.05 | 21.91 | 0.00 | 0.00% | 0.53 | 0 | 5 | 1.31 | 0.91 | 0.01 | -0.04 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 45.00 | 15.50 | 17.20 | 16.35 | 16.20 | 0.00 | 0.00% | 0.36 | 0 | 7 | 0.77 | 0.85 | 0.01 | -0.06 | 10/1/2025 | 10/3/2025 3:59:50 PM EST |
| 50.00 | 11.80 | 12.30 | 12.05 | 12.18 | -1.32 | -9.78% | 0.24 | 58 | 152 | 0.74 | 0.77 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 55.00 | 8.60 | 9.30 | 8.95 | 9.10 | -1.02 | -10.08% | 0.16 | 14 | 133 | 0.76 | 0.67 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 60.00 | 6.10 | 6.70 | 6.40 | 6.50 | -0.60 | -8.46% | 0.11 | 74 | 1,551 | 0.76 | 0.55 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 65.00 | 4.10 | 5.10 | 4.60 | 4.40 | -0.80 | -15.39% | 0.07 | 66 | 1,560 | 0.79 | 0.43 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 70.00 | 2.85 | 3.40 | 3.13 | 3.25 | -0.15 | -4.42% | 0.04 | 25 | 64 | 0.77 | 0.33 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 75.00 | 1.80 | 2.40 | 2.10 | 2.15 | -0.13 | -5.71% | 0.03 | 3 | 31 | 0.75 | 0.25 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 80.00 | 1.20 | 1.75 | 1.48 | 1.78 | +0.08 | +4.71% | 0.02 | 11 | 10 | 0.76 | 0.19 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 2.24 | 0.00 | 0.00 | -0.01 | 10/3/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.58 | -0.02 | 0.00 | -0.01 | 10/3/2025 3:59:50 PM EST | |||
| 35.00 | 0.20 | 0.90 | 0.55 | 0.69 | +0.27 | +64.29% | 0.02 | 10 | 6 | 0.99 | -0.05 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 40.00 | 0.60 | 1.20 | 0.90 | 0.57 | -0.25 | -30.49% | 0.02 | 5 | 9 | 0.89 | -0.09 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 45.00 | 1.20 | 1.80 | 1.50 | 1.20 | +0.14 | +13.21% | 0.03 | 102 | 1,040 | 0.82 | -0.15 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 50.00 | 2.25 | 2.75 | 2.50 | 2.35 | +0.18 | +8.30% | 0.05 | 20 | 125 | 0.79 | -0.23 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 55.00 | 4.00 | 6.00 | 5.00 | 4.00 | 0.00 | 0.00% | 0.09 | 23 | 30 | 0.87 | -0.33 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 60.00 | 6.50 | 7.40 | 6.95 | 6.60 | 0.00 | 0.00% | 0.12 | 6 | 13 | 0.78 | -0.45 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 65.00 | 9.50 | 10.60 | 10.05 | 9.35 | -1.35 | -12.62% | 0.15 | 3 | 1 | 0.77 | -0.57 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 70.00 | 13.00 | 14.20 | 13.60 | 11.90 | % | 0.19 | 1 | 0 | 0.75 | -0.67 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:50 PM EST | |
| 75.00 | 16.10 | 18.20 | 17.15 | % | 0.23 | 0 | 0 | 0.97 | -0.75 | 0.02 | -0.06 | 10/3/2025 3:59:50 PM EST | |||
| 80.00 | 20.50 | 22.60 | 21.55 | % | 0.27 | 0 | 0 | 0.98 | -0.81 | 0.02 | -0.05 | 10/3/2025 3:59:50 PM EST |