Options Chain for TTM TECHNOLOGIES INC COM (TTMI) - $50.27 as of 9/16/2025 9:23:05 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 | 43.80 | 47.00 | 45.40 | 32.68 | 0.00 | 0.00% | 9.08 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 9/16/2025 3:59:55 PM EST |
| 7.50 | 41.30 | 44.50 | 42.90 | % | 5.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 10.00 | 38.80 | 42.00 | 40.40 | % | 4.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 12.50 | 36.30 | 39.50 | 37.90 | % | 3.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 15.00 | 33.80 | 37.00 | 35.40 | 25.00 | 0.00 | 0.00% | 2.36 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 9/16/2025 3:59:55 PM EST |
| 17.50 | 31.30 | 34.50 | 32.90 | 4.35 | 0.00 | 0.00% | 1.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 9/16/2025 3:59:55 PM EST |
| 20.00 | 28.80 | 32.00 | 30.40 | 29.18 | +1.28 | +4.59% | 1.52 | 1 | 5 | 8.86 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 22.50 | 26.30 | 29.50 | 27.90 | 26.03 | +3.82 | +17.20% | 1.24 | 1 | 16 | 7.55 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 25.00 | 23.80 | 27.00 | 25.40 | 23.98 | +3.27 | +15.79% | 1.02 | 1 | 41 | 7.45 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 30.00 | 20.20 | 20.50 | 20.35 | 19.10 | -0.30 | -1.55% | 0.68 | 1 | 109 | 5.14 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 35.00 | 15.10 | 15.70 | 15.40 | 12.20 | 0.00 | 0.00% | 0.44 | 0 | 49 | 2.69 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:55 PM EST |
| 40.00 | 10.20 | 10.50 | 10.35 | 9.00 | -0.40 | -4.26% | 0.26 | 2 | 235 | 1.69 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 45.00 | 5.20 | 5.50 | 5.35 | 5.24 | +0.64 | +13.92% | 0.12 | 17 | 334 | 0.81 | 0.93 | 0.04 | -0.09 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 50.00 | 1.05 | 1.50 | 1.28 | 0.82 | -0.18 | -18.00% | 0.03 | 88 | 511 | 0.75 | 0.53 | 0.13 | -0.21 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.10 | -40.00% | 0.00 | 1 | 263 | 0.77 | 0.07 | 0.04 | -0.07 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 2 | 25 | 1.03 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 1.30 | 0.65 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.97 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/16/2025 3:59:55 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 | 1.30 | 0.65 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 1.30 | 0.65 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 1.30 | 0.65 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 12.50 | 0.00 | 1.30 | 0.65 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 1.30 | 0.65 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 17.50 | 0.00 | 1.30 | 0.65 | 2.15 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 9/16/2025 3:59:55 PM 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 | 9/16/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.62 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/16/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 1.30 | 0.65 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 159 | 4.07 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/16/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 419 | 2.04 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:55 PM EST |
| 45.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.12 | -48.00% | 0.00 | 5 | 713 | 0.83 | -0.07 | 0.04 | -0.09 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 1.35 | 0.68 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 232 | 0.82 | -0.47 | 0.13 | -0.21 | 9/15/2025 | 9/16/2025 3:59:55 PM EST |
| 55.00 | 3.90 | 5.70 | 4.80 | 8.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.46 | -0.93 | 0.04 | -0.07 | 7/29/2025 | 9/16/2025 3:59:55 PM EST |
| 60.00 | 8.80 | 10.70 | 9.75 | 14.10 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/16/2025 3:59:55 PM EST |
| 65.00 | 13.80 | 15.70 | 14.75 | % | 0.23 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST |