Options Chain for TTM TECHNOLOGIES INC COM (TTMI) - $24.91 as of 5/5/2025 9:24:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 20.80 | 24.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 5.00 | 18.10 | 22.10 | % | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 7.50 | 15.60 | 19.60 | % | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 10.00 | 13.30 | 17.10 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 12.50 | 11.90 | 14.60 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 15.00 | 8.50 | 12.20 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 17.50 | 7.00 | 9.60 | 3.67 | 0.00 | 0.00% | 0 | 0 | 1.70 | 0.99 | 0.01 | 0.00 | 4/28/2025 | 5/5/2025 3:59:46 PM EST |
| 20.00 | 4.60 | 7.20 | 4.28 | 0.00 | 0.00% | 0 | 27 | 1.34 | 0.94 | 0.03 | -0.01 | 5/1/2025 | 5/5/2025 3:59:46 PM EST |
| 22.50 | 2.85 | 3.20 | 3.35 | +0.35 | +11.67% | 2 | 28 | 0.40 | 0.80 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 25.00 | 1.20 | 1.60 | 1.03 | 0.00 | 0.00% | 0 | 1,112 | 0.38 | 0.54 | 0.12 | -0.02 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 30.00 | 0.00 | 0.80 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.65 | 0.10 | 0.05 | -0.01 | 5/1/2025 | 5/5/2025 3:59:46 PM EST |
| 35.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 7 | 0.91 | 0.01 | 0.01 | 0.00 | 2/6/2025 | 5/5/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:46 PM EST |
| 17.50 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 32 | 1.09 | -0.01 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 20.00 | 0.10 | 0.60 | % | 0 | 0 | 0.58 | -0.06 | 0.03 | -0.01 | 5/5/2025 3:59:46 PM EST | |||
| 22.50 | 0.05 | 1.15 | 1.20 | 0.00 | 0.00% | 0 | 5 | 0.43 | -0.20 | 0.08 | -0.01 | 5/1/2025 | 5/5/2025 3:59:46 PM EST |
| 25.00 | 1.15 | 1.45 | 1.90 | 0.00 | 0.00% | 0 | 23 | 0.38 | -0.46 | 0.12 | -0.02 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 30.00 | 4.40 | 7.10 | 5.40 | 0.00 | 0.00% | 0 | 0 | 1.09 | -0.90 | 0.05 | -0.01 | 2/24/2025 | 5/5/2025 3:59:46 PM EST |
| 35.00 | 8.00 | 10.90 | % | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:46 PM EST |