Options Chain for TTM TECHNOLOGIES INC COM (TTMI) - $70.50 as of 11/13/2025 3:18:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 36.70 | 40.10 | 38.40 | % | 1.54 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:53 PM EST | |||
| 30.00 | 31.70 | 35.10 | 33.40 | % | 1.11 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:53 PM EST | |||
| 35.00 | 26.10 | 30.10 | 28.10 | 22.64 | 0.00 | 0.00% | 0.80 | 0 | 3 | 3.67 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/13/2025 2:58:53 PM EST |
| 40.00 | 21.00 | 24.50 | 22.75 | 26.90 | 0.00 | 0.00% | 0.57 | 0 | 8 | 2.87 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/13/2025 2:58:53 PM EST |
| 45.00 | 16.10 | 20.10 | 18.10 | 20.10 | 0.00 | 0.00% | 0.40 | 0 | 16 | 2.27 | 1.00 | 0.00 | -0.01 | 11/7/2025 | 11/13/2025 2:58:53 PM EST |
| 50.00 | 12.00 | 14.60 | 13.30 | 20.00 | 0.00 | 0.00% | 0.27 | 0 | 176 | 1.78 | 0.97 | 0.01 | -0.10 | 11/12/2025 | 11/13/2025 2:58:53 PM EST |
| 55.00 | 7.60 | 10.10 | 8.85 | 10.06 | -5.94 | -37.13% | 0.16 | 4 | 243 | 1.45 | 0.89 | 0.03 | -0.15 | 11/13/2025 | 11/13/2025 2:58:53 PM EST |
| 60.00 | 4.20 | 5.00 | 4.60 | 4.56 | -7.04 | -60.69% | 0.08 | 15 | 1,034 | 0.70 | 0.71 | 0.05 | -0.21 | 11/13/2025 | 11/13/2025 2:58:53 PM EST |
| 65.00 | 1.85 | 2.45 | 2.15 | 1.80 | -4.70 | -72.31% | 0.03 | 88 | 1,560 | 0.74 | 0.44 | 0.06 | -0.20 | 11/13/2025 | 11/13/2025 2:58:53 PM EST |
| 70.00 | 0.60 | 1.20 | 0.90 | 0.65 | -3.00 | -82.20% | 0.01 | 1,571 | 2,101 | 0.70 | 0.21 | 0.04 | -0.14 | 11/13/2025 | 11/13/2025 2:58:53 PM EST |
| 75.00 | 0.10 | 0.40 | 0.25 | 0.21 | -1.09 | -83.85% | 0.00 | 5 | 761 | 0.88 | 0.08 | 0.02 | -0.07 | 11/13/2025 | 11/13/2025 2:58:53 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.13 | -0.19 | -59.38% | 0.00 | 2 | 1,507 | 0.76 | 0.03 | 0.01 | -0.03 | 11/13/2025 | 11/13/2025 2:58:53 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 974 | 1.09 | 0.01 | 0.00 | -0.01 | 11/10/2025 | 11/13/2025 2:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 20 | 4.04 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:58:53 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.19 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/13/2025 2:58:53 PM EST |
| 35.00 | 0.00 | 1.65 | 0.83 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 23 | 2.88 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/13/2025 2:58:53 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 381 | 1.55 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/13/2025 2:58:53 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 1,857 | 1.42 | 0.00 | 0.00 | -0.01 | 11/13/2025 | 11/13/2025 2:58:53 PM EST |
| 50.00 | 0.05 | 0.20 | 0.13 | 0.30 | +0.25 | +500.00% | 0.00 | 10 | 1,571 | 0.90 | -0.03 | 0.01 | -0.10 | 11/13/2025 | 11/13/2025 2:58:53 PM EST |
| 55.00 | 0.25 | 1.00 | 0.63 | 0.50 | +0.30 | +150.00% | 0.01 | 18 | 536 | 0.83 | -0.11 | 0.03 | -0.15 | 11/13/2025 | 11/13/2025 2:58:53 PM EST |
| 60.00 | 0.50 | 1.75 | 1.13 | 1.60 | +1.03 | +180.71% | 0.02 | 320 | 1,980 | 0.84 | -0.29 | 0.05 | -0.21 | 11/13/2025 | 11/13/2025 2:58:53 PM EST |
| 65.00 | 3.80 | 5.80 | 4.80 | 3.95 | +2.75 | +229.17% | 0.07 | 330 | 378 | 0.80 | -0.56 | 0.06 | -0.20 | 11/13/2025 | 11/13/2025 2:58:53 PM EST |
| 70.00 | 6.70 | 8.50 | 7.60 | 3.10 | 0.00 | 0.00% | 0.11 | 0 | 42 | 1.07 | -0.79 | 0.04 | -0.14 | 11/12/2025 | 11/13/2025 2:58:53 PM EST |
| 75.00 | 10.70 | 14.00 | 12.35 | % | 0.16 | 0 | 0 | 1.25 | -0.92 | 0.02 | -0.07 | 11/13/2025 2:58:53 PM EST | |||
| 80.00 | 15.60 | 18.80 | 17.20 | % | 0.21 | 0 | 0 | 1.57 | -0.97 | 0.01 | -0.03 | 11/13/2025 2:58:53 PM EST | |||
| 85.00 | 20.60 | 24.20 | 22.40 | % | 0.26 | 0 | 0 | 1.82 | -0.99 | 0.00 | -0.01 | 11/13/2025 2:58:53 PM EST |