Options Chain for TTM TECHNOLOGIES INC COM (TTMI) - $77.70 as of 12/11/2025 10:11:35 AM 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 | 71.30 | 74.50 | 72.90 | 66.54 | 0.00 | 0.00% | 29.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/12/2025 9:58:55 AM EST |
| 5.00 | 68.30 | 71.70 | 70.00 | % | 14.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 7.50 | 66.30 | 69.20 | 67.75 | % | 9.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 10.00 | 63.50 | 66.70 | 65.10 | % | 6.51 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 12.50 | 60.90 | 64.20 | 62.55 | % | 5.00 | 0 | 0 | 9.98 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 15.00 | 58.70 | 61.90 | 60.30 | 22.00 | 0.00 | 0.00% | 4.02 | 0 | 1 | 8.88 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 12/12/2025 9:58:55 AM EST |
| 17.50 | 55.80 | 59.40 | 57.60 | 38.50 | 0.00 | 0.00% | 3.29 | 0 | 0 | 8.00 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 12/12/2025 9:58:55 AM EST |
| 20.00 | 53.50 | 56.90 | 55.20 | 44.50 | 0.00 | 0.00% | 2.76 | 0 | 5 | 7.26 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/12/2025 9:58:55 AM EST |
| 22.50 | 51.00 | 54.40 | 52.70 | 2.50 | 0.00 | 0.00% | 2.34 | 0 | 1 | 6.62 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 12/12/2025 9:58:55 AM EST |
| 25.00 | 48.30 | 51.90 | 50.10 | 30.60 | 0.00 | 0.00% | 2.00 | 0 | 9 | 6.06 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 12/12/2025 9:58:55 AM EST |
| 30.00 | 43.90 | 46.80 | 45.35 | 41.99 | 0.00 | 0.00% | 1.51 | 0 | 78 | 5.22 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 9:58:55 AM EST |
| 35.00 | 38.90 | 41.80 | 40.35 | 33.90 | 0.00 | 0.00% | 1.15 | 0 | 117 | 4.50 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/12/2025 9:58:55 AM EST |
| 40.00 | 34.30 | 36.80 | 35.55 | 29.00 | 0.00 | 0.00% | 0.89 | 0 | 301 | 3.74 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/12/2025 9:58:55 AM EST |
| 45.00 | 29.50 | 30.70 | 30.10 | 25.80 | 0.00 | 0.00% | 0.67 | 0 | 224 | 2.27 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 9:58:55 AM EST |
| 50.00 | 24.30 | 26.80 | 25.55 | 24.55 | 0.00 | 0.00% | 0.51 | 0 | 532 | 2.63 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 9:58:55 AM EST |
| 55.00 | 19.00 | 21.70 | 20.35 | 23.24 | 0.00 | 0.00% | 0.37 | 0 | 211 | 2.20 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:58:55 AM EST |
| 60.00 | 14.20 | 16.80 | 15.50 | 18.66 | 0.00 | 0.00% | 0.26 | 0 | 546 | 1.50 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:58:55 AM EST |
| 65.00 | 9.60 | 12.10 | 10.85 | 14.30 | 0.00 | 0.00% | 0.17 | 0 | 827 | 1.06 | 0.98 | 0.01 | -0.04 | 12/11/2025 | 12/12/2025 9:58:55 AM EST |
| 70.00 | 5.30 | 7.80 | 6.55 | 7.80 | -2.37 | -23.31% | 0.09 | 6 | 710 | 0.83 | 0.91 | 0.02 | -0.18 | 12/12/2025 | 12/12/2025 9:58:55 AM EST |
| 75.00 | 2.55 | 3.20 | 2.88 | 3.24 | -3.03 | -48.33% | 0.04 | 2 | 468 | 0.44 | 0.70 | 0.06 | -0.24 | 12/12/2025 | 12/12/2025 9:58:55 AM EST |
| 80.00 | 0.90 | 1.65 | 1.28 | 1.10 | -1.77 | -61.68% | 0.02 | 10 | 592 | 0.78 | 0.38 | 0.07 | -0.21 | 12/12/2025 | 12/12/2025 9:58:55 AM EST |
| 85.00 | 0.20 | 1.05 | 0.63 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 574 | 0.73 | 0.14 | 0.04 | -0.12 | 12/11/2025 | 12/12/2025 9:58:55 AM EST |
| 90.00 | 0.05 | 0.95 | 0.50 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.99 | 0.03 | 0.01 | -0.04 | 12/8/2025 | 12/12/2025 9:58:55 AM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.22 | 0.01 | 0.00 | -0.01 | 12/12/2025 9:58:55 AM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 9:58:55 AM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 10.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:58:55 AM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:58:55 AM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 12/12/2025 9:58:55 AM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 12/12/2025 9:58:55 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 12/12/2025 9:58:55 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/12/2025 9:58:55 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 4.39 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/12/2025 9:58:55 AM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 450 | 3.45 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/12/2025 9:58:55 AM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 176 | 2.66 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:58:55 AM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 72 | 2.73 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:58:55 AM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,606 | 1.87 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:58:55 AM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.15 | -75.00% | 0.00 | 3 | 408 | 1.14 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 9:58:55 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 749 | 1.52 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:58:55 AM EST |
| 65.00 | 0.05 | 0.40 | 0.23 | 0.25 | -0.04 | -13.80% | 0.00 | 1 | 214 | 0.88 | -0.02 | 0.01 | -0.04 | 12/12/2025 | 12/12/2025 9:58:55 AM EST |
| 70.00 | 0.75 | 1.20 | 0.98 | 0.70 | 0.00 | 0.00% | 0.01 | 3 | 1,991 | 0.94 | -0.09 | 0.02 | -0.18 | 12/12/2025 | 12/12/2025 9:58:55 AM EST |
| 75.00 | 2.55 | 3.30 | 2.93 | 2.40 | +1.05 | +77.78% | 0.04 | 3 | 76 | 0.60 | -0.30 | 0.06 | -0.24 | 12/12/2025 | 12/12/2025 9:58:55 AM EST |
| 80.00 | 4.40 | 6.90 | 5.65 | 3.10 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.94 | -0.62 | 0.07 | -0.21 | 12/11/2025 | 12/12/2025 9:58:55 AM EST |
| 85.00 | 8.50 | 11.20 | 9.85 | % | 0.12 | 0 | 0 | 1.27 | -0.86 | 0.04 | -0.12 | 12/12/2025 9:58:55 AM EST | |||
| 90.00 | 13.40 | 16.20 | 14.80 | % | 0.16 | 0 | 0 | 1.27 | -0.97 | 0.01 | -0.04 | 12/12/2025 9:58:55 AM EST | |||
| 95.00 | 18.40 | 21.10 | 19.75 | % | 0.21 | 0 | 0 | 1.60 | -0.99 | 0.00 | -0.01 | 12/12/2025 9:58:55 AM EST | |||
| 100.00 | 23.40 | 26.00 | 24.70 | % | 0.25 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST |