Options Chain for TTM TECHNOLOGIES INC COM (TTMI) - $72.59 as of 12/26/2025 3:54:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 47.50 | 51.40 | 49.45 | 26.30 | 0.00 | 0.00% | 2.20 | 0 | 5 | 3.97 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 12/26/2025 3:59:48 PM EST |
| 25.00 | 45.00 | 48.90 | 46.95 | % | 1.88 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 30.00 | 40.50 | 43.90 | 42.20 | 29.38 | 0.00 | 0.00% | 1.41 | 0 | 6 | 3.13 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 12/26/2025 3:59:48 PM EST |
| 35.00 | 35.60 | 38.90 | 37.25 | 25.60 | 0.00 | 0.00% | 1.06 | 0 | 11 | 2.66 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/26/2025 3:59:48 PM EST |
| 40.00 | 30.60 | 34.00 | 32.30 | 30.43 | 0.00 | 0.00% | 0.81 | 0 | 134 | 2.25 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:48 PM EST |
| 45.00 | 25.10 | 29.00 | 27.05 | 18.00 | 0.00 | 0.00% | 0.60 | 0 | 174 | 1.89 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:48 PM EST |
| 50.00 | 20.20 | 24.10 | 22.15 | 21.70 | 0.00 | 0.00% | 0.44 | 0 | 84 | 1.60 | 0.99 | 0.00 | -0.01 | 12/16/2025 | 12/26/2025 3:59:48 PM EST |
| 55.00 | 15.80 | 18.60 | 17.20 | 16.95 | 0.00 | 0.00% | 0.31 | 0 | 193 | 1.17 | 0.94 | 0.01 | -0.03 | 12/22/2025 | 12/26/2025 3:59:48 PM EST |
| 60.00 | 12.00 | 13.50 | 12.75 | 13.50 | 0.00 | 0.00% | 0.21 | 2 | 859 | 0.88 | 0.87 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 65.00 | 8.10 | 10.10 | 9.10 | 8.00 | 0.00 | 0.00% | 0.14 | 0 | 154 | 0.77 | 0.75 | 0.03 | -0.08 | 12/19/2025 | 12/26/2025 3:59:48 PM EST |
| 70.00 | 4.90 | 5.30 | 5.10 | 5.80 | 0.00 | 0.00% | 0.07 | 0 | 547 | 0.62 | 0.59 | 0.03 | -0.10 | 12/24/2025 | 12/26/2025 3:59:48 PM EST |
| 75.00 | 2.65 | 4.30 | 3.48 | 2.87 | -0.52 | -15.34% | 0.05 | 23 | 356 | 0.71 | 0.40 | 0.04 | -0.09 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 80.00 | 0.25 | 1.65 | 0.95 | 1.95 | +0.20 | +11.43% | 0.01 | 1 | 254 | 0.49 | 0.21 | 0.03 | -0.06 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 85.00 | 0.30 | 0.75 | 0.53 | 0.51 | -0.34 | -40.00% | 0.01 | 3 | 137 | 0.56 | 0.09 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.80 | 0.04 | 0.01 | -0.02 | 12/22/2025 | 12/26/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.98 | 0.01 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 3:59:48 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 300 | 1.10 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.09 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.31 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 12/26/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.27 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 271 | 1.72 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 508 | 1.20 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:48 PM EST |
| 50.00 | 0.05 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 488 | 0.84 | -0.01 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 3:59:48 PM EST |
| 55.00 | 0.10 | 0.85 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 236 | 0.76 | -0.06 | 0.01 | -0.03 | 12/23/2025 | 12/26/2025 3:59:48 PM EST |
| 60.00 | 0.55 | 0.90 | 0.73 | 0.70 | -0.07 | -9.10% | 0.01 | 31 | 1,618 | 0.67 | -0.13 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 65.00 | 1.10 | 1.60 | 1.35 | 1.64 | +0.09 | +5.81% | 0.02 | 12 | 364 | 0.58 | -0.25 | 0.03 | -0.08 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 70.00 | 1.80 | 4.90 | 3.35 | 3.00 | -0.05 | -1.64% | 0.05 | 1 | 234 | 0.61 | -0.41 | 0.03 | -0.10 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 75.00 | 5.60 | 6.10 | 5.85 | 5.60 | 0.00 | 0.00% | 0.08 | 0 | 235 | 0.57 | -0.60 | 0.04 | -0.09 | 12/24/2025 | 12/26/2025 3:59:48 PM EST |
| 80.00 | 8.00 | 10.70 | 9.35 | 10.01 | 0.00 | 0.00% | 0.12 | 0 | 64 | 0.46 | -0.79 | 0.03 | -0.06 | 12/22/2025 | 12/26/2025 3:59:48 PM EST |
| 85.00 | 12.10 | 14.80 | 13.45 | % | 0.16 | 0 | 0 | 0.85 | -0.91 | 0.02 | -0.04 | 12/26/2025 3:59:48 PM EST | |||
| 90.00 | 17.00 | 19.80 | 18.40 | % | 0.20 | 0 | 0 | 1.01 | -0.96 | 0.01 | -0.02 | 12/26/2025 3:59:48 PM EST | |||
| 95.00 | 21.90 | 24.50 | 23.20 | % | 0.24 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:48 PM EST | |||
| 100.00 | 26.90 | 29.50 | 28.20 | % | 0.28 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 105.00 | 31.90 | 35.10 | 33.50 | % | 0.32 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 110.00 | 36.70 | 40.10 | 38.40 | % | 0.35 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST |