Options Chain for TTM TECHNOLOGIES INC COM (TTMI) - $18.65 as of 4/17/2025 10:10:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 6.00 | 8.10 | % | 0 | 0 | 2.43 | 0.96 | 0.02 | -0.02 | 4/17/2025 3:59:58 PM EST | |||
| 15.00 | 3.80 | 5.70 | % | 0 | 0 | 1.79 | 0.85 | 0.05 | -0.03 | 4/17/2025 3:59:58 PM EST | |||
| 17.50 | 1.85 | 3.60 | 1.90 | 0.00 | 0.00% | 0 | 5 | 0.92 | 0.68 | 0.07 | -0.04 | 4/9/2025 | 4/17/2025 3:59:58 PM EST |
| 20.00 | 0.55 | 2.10 | 0.85 | 0.00 | 0.00% | 0 | 10 | 0.82 | 0.47 | 0.09 | -0.04 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 1.20 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.29 | 0.07 | -0.03 | 4/3/2025 | 4/17/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 0.97 | 0.16 | 0.05 | -0.02 | 4/17/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.04 | 0.02 | -0.01 | 4/17/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 1.50 | % | 0 | 0 | 2.30 | 0.01 | 0.01 | 0.00 | 4/17/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.25 | % | 0 | 0 | 2.88 | -0.04 | 0.02 | -0.02 | 4/17/2025 3:59:58 PM EST | |||
| 15.00 | 0.05 | 1.10 | 0.85 | 0.00 | 0.00% | 0 | 5 | 0.92 | -0.15 | 0.05 | -0.03 | 4/8/2025 | 4/17/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 3.00 | % | 0 | 0 | 1.86 | -0.32 | 0.07 | -0.04 | 4/17/2025 3:59:58 PM EST | |||
| 20.00 | 1.80 | 4.90 | 1.20 | 0.00 | 0.00% | 0 | 10 | 0.83 | -0.53 | 0.09 | -0.04 | 3/31/2025 | 4/17/2025 3:59:58 PM EST |
| 22.50 | 3.80 | 4.80 | 4.16 | 0.00 | 0.00% | 0 | 0 | 1.60 | -0.71 | 0.07 | -0.03 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 25.00 | 4.20 | 8.60 | 2.55 | 0.00 | 0.00% | 0 | 4 | 1.76 | -0.84 | 0.05 | -0.02 | 3/24/2025 | 4/17/2025 3:59:58 PM EST |
| 30.00 | 10.90 | 13.10 | % | 0 | 0 | 1.70 | -0.96 | 0.02 | -0.01 | 4/17/2025 3:59:58 PM EST | |||
| 35.00 | 14.80 | 18.60 | % | 0 | 0 | 2.04 | -0.99 | 0.01 | 0.00 | 4/17/2025 3:59:58 PM EST |