Options Chain for TTM TECHNOLOGIES INC COM (TTMI) - $45.95 as of 7/29/2025 2:44:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 42.40 | 45.90 | 44.15 | 32.68 | 0.00 | 0.00% | 8.83 | 0 | 4 | 6.14 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/29/2025 1:58:53 PM EST |
| 7.50 | 40.00 | 43.40 | 41.70 | % | 5.56 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 10.00 | 37.50 | 40.90 | 39.20 | % | 3.92 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 12.50 | 34.90 | 38.30 | 36.60 | % | 2.93 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 15.00 | 32.40 | 36.00 | 34.20 | 25.00 | 0.00 | 0.00% | 2.28 | 0 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 1:58:53 PM EST |
| 17.50 | 30.00 | 33.50 | 31.75 | 4.35 | 0.00 | 0.00% | 1.81 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 7/29/2025 1:58:53 PM EST |
| 20.00 | 27.80 | 30.80 | 29.30 | 27.10 | 0.00 | 0.00% | 1.47 | 0 | 6 | 2.38 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:58:53 PM EST |
| 22.50 | 25.80 | 28.50 | 27.15 | 24.24 | 0.00 | 0.00% | 1.21 | 0 | 16 | 2.11 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:58:53 PM EST |
| 25.00 | 23.80 | 25.90 | 24.85 | 20.71 | 0.00 | 0.00% | 0.99 | 0 | 41 | 1.88 | 0.99 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:58:53 PM EST |
| 30.00 | 18.80 | 19.60 | 19.20 | 15.70 | 0.00 | 0.00% | 0.64 | 0 | 193 | 0.88 | 0.96 | 0.01 | -0.01 | 7/25/2025 | 7/29/2025 1:58:53 PM EST |
| 35.00 | 14.50 | 15.30 | 14.90 | 14.44 | +2.19 | +17.88% | 0.43 | 2 | 45 | 0.83 | 0.90 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 40.00 | 10.30 | 11.10 | 10.70 | 10.70 | +2.60 | +32.10% | 0.27 | 7 | 220 | 0.73 | 0.81 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 45.00 | 6.70 | 7.20 | 6.95 | 7.20 | +2.19 | +43.72% | 0.15 | 49 | 60 | 0.68 | 0.68 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 50.00 | 3.90 | 4.70 | 4.30 | 4.60 | +1.53 | +49.84% | 0.09 | 23 | 118 | 0.65 | 0.52 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 55.00 | 2.20 | 2.90 | 2.55 | 2.88 | +1.43 | +98.63% | 0.05 | 252 | 15 | 0.64 | 0.36 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 60.00 | 1.20 | 1.70 | 1.45 | 1.60 | +0.90 | +128.58% | 0.02 | 7 | 5 | 0.65 | 0.24 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 12.50 | 0.00 | 1.60 | 0.80 | % | 0.06 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.95 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 1:58:53 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.57 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 7/29/2025 1:58:53 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 25.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.74 | -0.01 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.04 | -0.04 | 0.01 | -0.01 | 6/13/2025 | 7/29/2025 1:58:53 PM EST |
| 35.00 | 0.60 | 0.85 | 0.73 | 1.02 | 0.00 | 0.00% | 0.02 | 0 | 126 | 0.75 | -0.10 | 0.01 | -0.02 | 7/3/2025 | 7/29/2025 1:58:53 PM EST |
| 40.00 | 1.35 | 1.75 | 1.55 | 1.30 | -0.24 | -15.59% | 0.04 | 3 | 235 | 0.75 | -0.19 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 45.00 | 2.70 | 3.30 | 3.00 | 2.62 | -0.44 | -14.38% | 0.07 | 1 | 54 | 0.65 | -0.32 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 50.00 | 4.80 | 6.00 | 5.40 | 5.25 | % | 0.11 | 2 | 0 | 0.65 | -0.48 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:58:53 PM EST | |
| 55.00 | 8.20 | 8.90 | 8.55 | 8.30 | -0.70 | -7.78% | 0.16 | 2 | 0 | 0.62 | -0.64 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 60.00 | 12.10 | 12.90 | 12.50 | % | 0.21 | 0 | 0 | 0.66 | -0.76 | 0.03 | -0.04 | 7/29/2025 1:58:53 PM EST |