Options Chain for TTM TECHNOLOGIES INC COM (TTMI) - $49.03 as of 9/18/2025 9:53:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 43.70 | 47.30 | 45.50 | 32.68 | 0.00 | 0.00% | 9.10 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 9/18/2025 9:58:59 AM EST |
| 7.50 | 41.20 | 44.80 | 43.00 | % | 5.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 10.00 | 38.70 | 42.30 | 40.50 | % | 4.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 12.50 | 36.20 | 39.80 | 38.00 | % | 3.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 15.00 | 33.70 | 37.30 | 35.50 | 25.00 | 0.00 | 0.00% | 2.37 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 9/18/2025 9:58:59 AM EST |
| 17.50 | 31.20 | 34.80 | 33.00 | 4.35 | 0.00 | 0.00% | 1.89 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 9/18/2025 9:58:59 AM EST |
| 20.00 | 28.70 | 32.30 | 30.50 | 29.18 | 0.00 | 0.00% | 1.52 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:58:59 AM EST |
| 22.50 | 26.20 | 29.80 | 28.00 | 26.03 | 0.00 | 0.00% | 1.24 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:58:59 AM EST |
| 25.00 | 23.90 | 27.30 | 25.60 | 24.55 | 0.00 | 0.00% | 1.02 | 0 | 37 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:59 AM EST |
| 30.00 | 18.70 | 22.30 | 20.50 | 18.30 | 0.00 | 0.00% | 0.68 | 0 | 109 | 9.31 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:59 AM EST |
| 35.00 | 14.70 | 16.10 | 15.40 | 14.13 | 0.00 | 0.00% | 0.44 | 0 | 47 | 5.15 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:59 AM EST |
| 40.00 | 10.40 | 10.80 | 10.60 | 10.70 | +1.47 | +15.93% | 0.27 | 5 | 231 | 2.58 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:58:59 AM EST |
| 45.00 | 5.50 | 5.90 | 5.70 | 5.50 | +2.30 | +71.88% | 0.13 | 4 | 303 | 1.66 | 0.99 | 0.01 | -0.01 | 9/18/2025 | 9/18/2025 9:58:59 AM EST |
| 50.00 | 1.00 | 1.25 | 1.13 | 1.10 | +0.60 | +120.00% | 0.02 | 43 | 552 | 0.68 | 0.60 | 0.19 | -0.34 | 9/18/2025 | 9/18/2025 9:58:59 AM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 262 | 1.12 | 0.02 | 0.02 | -0.01 | 9/17/2025 | 9/18/2025 9:58:59 AM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.54 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:58:59 AM EST |
| 65.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.51 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/18/2025 9:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 7.50 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 10.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 15.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 17.50 | 0.00 | 1.00 | 0.50 | 2.15 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 9/18/2025 9:58:59 AM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 9/18/2025 9:58:59 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 9:58:59 AM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 159 | 6.38 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 9:58:59 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 418 | 3.77 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:59 AM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.11 | -84.62% | 0.00 | 9 | 713 | 1.28 | -0.01 | 0.01 | -0.01 | 9/18/2025 | 9/18/2025 9:58:59 AM EST |
| 50.00 | 0.50 | 0.90 | 0.70 | 0.70 | -0.90 | -56.25% | 0.01 | 1 | 233 | 0.84 | -0.40 | 0.19 | -0.34 | 9/18/2025 | 9/18/2025 9:58:59 AM EST |
| 55.00 | 3.80 | 4.70 | 4.25 | 8.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.40 | -0.98 | 0.02 | -0.01 | 7/29/2025 | 9/18/2025 9:58:59 AM EST |
| 60.00 | 9.00 | 10.30 | 9.65 | 14.10 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/18/2025 9:58:59 AM EST |
| 65.00 | 13.00 | 15.60 | 14.30 | % | 0.22 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST |