Options Chain for TTM TECHNOLOGIES INC COM (TTMI) - $58.75 as of 10/27/2025 1:38:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 55.50 | 59.10 | 57.30 | 55.30 | 0.00 | 0.00% | 22.92 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/27/2025 12:58:46 PM EST |
| 5.00 | 53.00 | 56.60 | 54.80 | % | 10.96 | 0 | 0 | 6.49 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:46 PM EST | |||
| 7.50 | 50.60 | 54.10 | 52.35 | % | 6.98 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:46 PM EST | |||
| 10.00 | 48.00 | 51.80 | 49.90 | % | 4.99 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:46 PM EST | |||
| 12.50 | 45.60 | 49.30 | 47.45 | % | 3.80 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:46 PM EST | |||
| 15.00 | 43.00 | 46.70 | 44.85 | 22.00 | 0.00 | 0.00% | 2.99 | 0 | 1 | 3.00 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 10/27/2025 12:58:46 PM EST |
| 17.50 | 40.60 | 44.20 | 42.40 | 38.50 | 0.00 | 0.00% | 2.42 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/27/2025 12:58:46 PM EST |
| 20.00 | 38.10 | 41.90 | 40.00 | 40.36 | 0.00 | 0.00% | 2.00 | 0 | 5 | 2.40 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/27/2025 12:58:46 PM EST |
| 22.50 | 35.70 | 39.30 | 37.50 | 2.50 | 0.00 | 0.00% | 1.67 | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 10/27/2025 12:58:46 PM EST |
| 25.00 | 33.20 | 36.90 | 35.05 | 30.60 | 0.00 | 0.00% | 1.40 | 0 | 23 | 2.03 | 0.99 | 0.00 | 0.00 | 10/13/2025 | 10/27/2025 12:58:46 PM EST |
| 30.00 | 29.40 | 31.70 | 30.55 | 30.00 | 0.00 | 0.00% | 1.02 | 0 | 167 | 1.24 | 0.98 | 0.00 | -0.01 | 10/24/2025 | 10/27/2025 12:58:46 PM EST |
| 35.00 | 23.50 | 26.70 | 25.10 | 24.05 | 0.00 | 0.00% | 0.72 | 0 | 117 | 1.36 | 0.95 | 0.00 | -0.02 | 10/23/2025 | 10/27/2025 12:58:46 PM EST |
| 40.00 | 19.50 | 21.70 | 20.60 | 19.50 | 0.00 | 0.00% | 0.52 | 0 | 301 | 1.09 | 0.91 | 0.01 | -0.03 | 10/23/2025 | 10/27/2025 12:58:46 PM EST |
| 45.00 | 15.70 | 17.00 | 16.35 | 12.34 | 0.00 | 0.00% | 0.36 | 0 | 236 | 0.79 | 0.86 | 0.01 | -0.04 | 10/22/2025 | 10/27/2025 12:58:46 PM EST |
| 50.00 | 12.00 | 14.20 | 13.10 | 12.30 | 0.00 | 0.00% | 0.26 | 0 | 567 | 0.84 | 0.78 | 0.02 | -0.05 | 10/22/2025 | 10/27/2025 12:58:46 PM EST |
| 55.00 | 8.10 | 9.70 | 8.90 | 8.93 | -0.32 | -3.46% | 0.16 | 7 | 320 | 0.69 | 0.67 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 12:58:46 PM EST |
| 60.00 | 6.30 | 6.90 | 6.60 | 6.38 | 0.00 | 0.00% | 0.11 | 0 | 536 | 0.70 | 0.55 | 0.03 | -0.06 | 10/24/2025 | 10/27/2025 12:58:46 PM EST |
| 65.00 | 4.30 | 5.10 | 4.70 | 4.75 | +0.11 | +2.38% | 0.07 | 7 | 742 | 0.68 | 0.43 | 0.03 | -0.06 | 10/27/2025 | 10/27/2025 12:58:46 PM EST |
| 70.00 | 3.00 | 4.30 | 3.65 | 3.68 | +0.28 | +8.24% | 0.05 | 2 | 59 | 0.73 | 0.32 | 0.02 | -0.05 | 10/27/2025 | 10/27/2025 12:58:46 PM EST |
| 75.00 | 2.00 | 3.00 | 2.50 | 2.10 | -0.25 | -10.64% | 0.03 | 2 | 50 | 0.71 | 0.25 | 0.02 | -0.05 | 10/27/2025 | 10/27/2025 12:58:46 PM EST |
| 80.00 | 1.15 | 3.20 | 2.18 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.73 | 0.19 | 0.02 | -0.04 | 10/20/2025 | 10/27/2025 12:58:46 PM EST |
| 85.00 | 0.05 | 3.10 | 1.58 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.74 | 0.14 | 0.01 | -0.04 | 10/20/2025 | 10/27/2025 12:58:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:46 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 6.43 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:46 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:46 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:46 PM EST | |||
| 12.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.20 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/27/2025 12:58:46 PM EST |
| 15.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.07 | 0 | 5 | 3.25 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 10/27/2025 12:58:46 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | 2.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.90 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 10/27/2025 12:58:46 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.61 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 10/27/2025 12:58:46 PM EST |
| 22.50 | 0.00 | 2.20 | 1.10 | 4.70 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 10/27/2025 12:58:46 PM EST |
| 25.00 | 0.00 | 1.55 | 0.78 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 111 | 1.93 | -0.01 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 12:58:46 PM EST |
| 30.00 | 0.00 | 1.00 | 0.50 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.40 | -0.02 | 0.00 | -0.01 | 10/6/2025 | 10/27/2025 12:58:46 PM EST |
| 35.00 | 0.05 | 1.60 | 0.83 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 449 | 0.97 | -0.05 | 0.00 | -0.02 | 10/24/2025 | 10/27/2025 12:58:46 PM EST |
| 40.00 | 0.35 | 2.10 | 1.23 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 190 | 0.93 | -0.09 | 0.01 | -0.03 | 10/22/2025 | 10/27/2025 12:58:46 PM EST |
| 45.00 | 1.10 | 2.80 | 1.95 | 1.20 | -0.60 | -33.34% | 0.04 | 3 | 54 | 0.88 | -0.14 | 0.01 | -0.04 | 10/27/2025 | 10/27/2025 12:58:46 PM EST |
| 50.00 | 2.20 | 3.50 | 2.85 | 2.75 | 0.00 | 0.00% | 0.06 | 0 | 231 | 0.71 | -0.22 | 0.02 | -0.05 | 10/23/2025 | 10/27/2025 12:58:46 PM EST |
| 55.00 | 4.10 | 5.40 | 4.75 | 4.50 | 0.00 | 0.00% | 0.09 | 0 | 56 | 0.71 | -0.33 | 0.02 | -0.06 | 10/23/2025 | 10/27/2025 12:58:46 PM EST |
| 60.00 | 6.40 | 7.00 | 6.70 | 6.55 | -0.26 | -3.82% | 0.11 | 3 | 154 | 0.69 | -0.45 | 0.03 | -0.06 | 10/27/2025 | 10/27/2025 12:58:46 PM EST |
| 65.00 | 9.40 | 10.70 | 10.05 | 10.83 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.69 | -0.57 | 0.03 | -0.06 | 10/16/2025 | 10/27/2025 12:58:46 PM EST |
| 70.00 | 11.90 | 14.10 | 13.00 | 14.45 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.71 | -0.68 | 0.02 | -0.05 | 10/16/2025 | 10/27/2025 12:58:46 PM EST |
| 75.00 | 15.80 | 18.20 | 17.00 | % | 0.23 | 0 | 0 | 0.68 | -0.75 | 0.02 | -0.05 | 10/27/2025 12:58:46 PM EST | |||
| 80.00 | 20.00 | 22.80 | 21.40 | % | 0.27 | 0 | 0 | 0.93 | -0.81 | 0.02 | -0.04 | 10/27/2025 12:58:46 PM EST | |||
| 85.00 | 24.50 | 27.30 | 25.90 | % | 0.30 | 0 | 0 | 0.97 | -0.86 | 0.01 | -0.04 | 10/27/2025 12:58:46 PM EST |