Options Chain for TTM TECHNOLOGIES INC COM (TTMI) - $37.15 as of 6/18/2025 9:24:27 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 32.70 | 36.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:47 PM EST | |||
| 5.00 | 30.20 | 34.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:47 PM EST | |||
| 7.50 | 27.70 | 31.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:47 PM EST | |||
| 10.00 | 25.20 | 29.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:47 PM EST | |||
| 12.50 | 22.70 | 25.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:47 PM EST | |||
| 15.00 | 20.20 | 23.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:47 PM EST | |||
| 17.50 | 17.70 | 20.60 | 3.67 | 0.00 | 0.00% | 0 | 0 | 8.67 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 6/17/2025 3:59:47 PM EST |
| 20.00 | 15.20 | 18.90 | 13.07 | 0.00 | 0.00% | 0 | 27 | 7.42 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/17/2025 3:59:47 PM EST |
| 22.50 | 13.00 | 15.30 | 7.36 | 0.00 | 0.00% | 0 | 21 | 6.32 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 6/17/2025 3:59:47 PM EST |
| 25.00 | 12.00 | 12.40 | 10.60 | 0.00 | 0.00% | 0 | 1,028 | 2.66 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/17/2025 3:59:47 PM EST |
| 30.00 | 7.00 | 7.40 | 7.25 | 0.00 | 0.00% | 0 | 190 | 1.76 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/17/2025 3:59:47 PM EST |
| 35.00 | 2.10 | 2.35 | 2.30 | +0.87 | +60.84% | 2 | 307 | 0.69 | 0.93 | 0.11 | -0.02 | 6/18/2025 | 6/17/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/17/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:47 PM EST | |||
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:47 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 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:47 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:47 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:47 PM EST | |||
| 12.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:47 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/17/2025 3:59:47 PM EST |
| 17.50 | 0.00 | 0.05 | 0.21 | 0.00 | 0.00% | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/17/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:47 PM EST | |||
| 22.50 | 0.00 | 0.50 | 1.20 | 0.00 | 0.00% | 0 | 5 | 2.61 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/17/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 47 | 2.10 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/17/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 21 | 1.20 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/17/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 12 | 0.61 | -0.07 | 0.11 | -0.02 | 6/16/2025 | 6/17/2025 3:59:47 PM EST |
| 40.00 | 2.15 | 3.50 | 3.70 | 0.00 | 0.00% | 0 | 10 | 1.25 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 6/17/2025 3:59:47 PM EST |
| 45.00 | 6.70 | 9.80 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:47 PM EST | |||
| 50.00 | 11.90 | 14.80 | % | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:47 PM EST |