Options Chain for TTM TECHNOLOGIES INC COM (TTMI) - $72.59 as of 12/26/2025 3:54:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 35.40 | 39.30 | 37.35 | % | 1.07 | 0 | 0 | 1.62 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:48 PM EST | |||
| 40.00 | 30.70 | 34.50 | 32.60 | % | 0.82 | 0 | 0 | 1.42 | 0.97 | 0.00 | -0.02 | 12/26/2025 3:59:48 PM EST | |||
| 45.00 | 25.90 | 29.80 | 27.85 | % | 0.62 | 0 | 0 | 1.25 | 0.95 | 0.00 | -0.03 | 12/26/2025 3:59:48 PM EST | |||
| 50.00 | 21.50 | 25.40 | 23.45 | % | 0.47 | 0 | 0 | 1.12 | 0.90 | 0.01 | -0.04 | 12/26/2025 3:59:48 PM EST | |||
| 55.00 | 17.20 | 21.20 | 19.20 | 18.89 | 0.00 | 0.00% | 0.35 | 0 | 8 | 1.03 | 0.85 | 0.01 | -0.05 | 12/22/2025 | 12/26/2025 3:59:48 PM EST |
| 60.00 | 13.40 | 17.40 | 15.40 | % | 0.26 | 0 | 0 | 0.74 | 0.78 | 0.01 | -0.06 | 12/26/2025 3:59:48 PM EST | |||
| 65.00 | 11.10 | 14.10 | 12.60 | 11.90 | 0.00 | 0.00% | 0.19 | 0 | 13 | 0.80 | 0.69 | 0.02 | -0.07 | 12/22/2025 | 12/26/2025 3:59:48 PM EST |
| 70.00 | 8.40 | 10.30 | 9.35 | 9.77 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.75 | 0.60 | 0.02 | -0.08 | 12/24/2025 | 12/26/2025 3:59:48 PM EST |
| 75.00 | 6.10 | 8.10 | 7.10 | 8.20 | % | 0.09 | 1 | 0 | 0.74 | 0.50 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:48 PM EST | |
| 80.00 | 4.20 | 7.40 | 5.80 | 5.30 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.78 | 0.41 | 0.02 | -0.07 | 12/23/2025 | 12/26/2025 3:59:48 PM EST |
| 85.00 | 2.85 | 4.90 | 3.88 | 4.30 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.73 | 0.33 | 0.02 | -0.07 | 12/22/2025 | 12/26/2025 3:59:48 PM EST |
| 90.00 | 1.90 | 4.00 | 2.95 | 2.71 | -0.02 | -0.74% | 0.03 | 3 | 3 | 0.74 | 0.26 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 95.00 | 1.10 | 3.10 | 2.10 | 2.10 | % | 0.02 | 1 | 0 | 0.72 | 0.20 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:48 PM EST | |
| 100.00 | 0.40 | 3.50 | 1.95 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.75 | 0.16 | 0.01 | -0.05 | 12/22/2025 | 12/26/2025 3:59:48 PM EST |
| 105.00 | 0.05 | 2.80 | 1.43 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.70 | 0.12 | 0.01 | -0.04 | 12/22/2025 | 12/26/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.40 | -0.01 | 0.00 | -0.01 | 12/26/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 1.20 | 0.60 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.20 | -0.03 | 0.00 | -0.02 | 12/18/2025 | 12/26/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 1.55 | 0.78 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.08 | -0.05 | 0.00 | -0.03 | 12/22/2025 | 12/26/2025 3:59:48 PM EST |
| 50.00 | 0.70 | 1.85 | 1.28 | 1.67 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.83 | -0.10 | 0.01 | -0.04 | 12/24/2025 | 12/26/2025 3:59:48 PM EST |
| 55.00 | 0.65 | 2.90 | 1.78 | % | 0.03 | 0 | 0 | 0.73 | -0.15 | 0.01 | -0.05 | 12/26/2025 3:59:48 PM EST | |||
| 60.00 | 2.10 | 3.50 | 2.80 | 3.00 | -0.48 | -13.80% | 0.05 | 3 | 10 | 0.72 | -0.22 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 65.00 | 3.60 | 6.60 | 5.10 | 5.80 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.77 | -0.31 | 0.02 | -0.07 | 12/22/2025 | 12/26/2025 3:59:48 PM EST |
| 70.00 | 5.30 | 8.80 | 7.05 | % | 0.10 | 0 | 0 | 0.73 | -0.40 | 0.02 | -0.08 | 12/26/2025 3:59:48 PM EST | |||
| 75.00 | 8.00 | 10.90 | 9.45 | % | 0.13 | 0 | 0 | 0.69 | -0.50 | 0.02 | -0.08 | 12/26/2025 3:59:48 PM EST | |||
| 80.00 | 11.40 | 14.90 | 13.15 | % | 0.16 | 0 | 0 | 0.73 | -0.59 | 0.02 | -0.07 | 12/26/2025 3:59:48 PM EST | |||
| 85.00 | 15.10 | 18.50 | 16.80 | % | 0.20 | 0 | 0 | 0.72 | -0.67 | 0.02 | -0.07 | 12/26/2025 3:59:48 PM EST | |||
| 90.00 | 18.60 | 22.50 | 20.55 | % | 0.23 | 0 | 0 | 0.68 | -0.74 | 0.02 | -0.06 | 12/26/2025 3:59:48 PM EST | |||
| 95.00 | 23.20 | 26.70 | 24.95 | % | 0.26 | 0 | 0 | 0.68 | -0.80 | 0.01 | -0.05 | 12/26/2025 3:59:48 PM EST | |||
| 100.00 | 27.90 | 31.10 | 29.50 | % | 0.29 | 0 | 0 | 0.67 | -0.84 | 0.01 | -0.05 | 12/26/2025 3:59:48 PM EST | |||
| 105.00 | 32.60 | 35.50 | 34.05 | % | 0.32 | 0 | 0 | 0.98 | -0.88 | 0.01 | -0.04 | 12/26/2025 3:59:48 PM EST |