Options Chain for TTM TECHNOLOGIES INC COM (TTMI) - $43.34 as of 8/1/2025 8:56:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.70 | 25.50 | 23.60 | 26.00 | 0.00 | 0.00% | 1.18 | 0 | 1 | 4.14 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 8/1/2025 3:59:47 PM EST |
| 22.50 | 19.00 | 23.00 | 21.00 | % | 0.93 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:47 PM EST | |||
| 25.00 | 16.60 | 20.50 | 18.55 | % | 0.74 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:47 PM EST | |||
| 30.00 | 12.40 | 15.50 | 13.95 | 16.27 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.38 | 1.00 | 0.00 | -0.01 | 7/18/2025 | 8/1/2025 3:59:47 PM EST |
| 35.00 | 7.60 | 10.60 | 9.10 | 11.61 | 0.00 | 0.00% | 0.26 | 0 | 14 | 1.73 | 0.95 | 0.02 | -0.03 | 7/23/2025 | 8/1/2025 3:59:47 PM EST |
| 40.00 | 3.80 | 4.40 | 4.10 | 4.92 | -5.58 | -53.15% | 0.10 | 1 | 53 | 0.57 | 0.76 | 0.05 | -0.07 | 8/1/2025 | 8/1/2025 3:59:47 PM EST |
| 45.00 | 0.95 | 1.40 | 1.18 | 1.25 | -2.69 | -68.28% | 0.03 | 33 | 191 | 0.54 | 0.40 | 0.08 | -0.08 | 8/1/2025 | 8/1/2025 3:59:47 PM EST |
| 50.00 | 0.10 | 0.55 | 0.33 | 0.25 | -0.75 | -75.00% | 0.01 | 155 | 711 | 0.59 | 0.13 | 0.04 | -0.04 | 8/1/2025 | 8/1/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.42 | -95.46% | 0.00 | 40 | 408 | 0.73 | 0.03 | 0.01 | -0.01 | 8/1/2025 | 8/1/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.02 | -0.27 | -93.11% | 0.00 | 9 | 343 | 1.03 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:47 PM EST | |||
| 22.50 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:47 PM EST | |||
| 25.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:47 PM EST | |||
| 30.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 605 | 2.05 | 0.00 | 0.00 | -0.01 | 7/31/2025 | 8/1/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | 0.43 | +0.34 | +377.78% | 0.01 | 2 | 369 | 1.12 | -0.05 | 0.02 | -0.03 | 8/1/2025 | 8/1/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 1.60 | 0.80 | 0.78 | +0.60 | +333.34% | 0.02 | 17 | 1,122 | 0.94 | -0.24 | 0.05 | -0.07 | 8/1/2025 | 8/1/2025 3:59:47 PM EST |
| 45.00 | 2.55 | 3.20 | 2.88 | 2.60 | +1.46 | +128.07% | 0.06 | 984 | 1,893 | 0.57 | -0.60 | 0.08 | -0.08 | 8/1/2025 | 8/1/2025 3:59:47 PM EST |
| 50.00 | 6.60 | 7.30 | 6.95 | 6.54 | +2.96 | +82.69% | 0.14 | 11 | 47 | 0.92 | -0.87 | 0.04 | -0.04 | 8/1/2025 | 8/1/2025 3:59:47 PM EST |
| 55.00 | 10.30 | 13.60 | 11.95 | % | 0.22 | 0 | 0 | 1.66 | -0.97 | 0.01 | -0.01 | 8/1/2025 3:59:47 PM EST | |||
| 60.00 | 15.00 | 18.50 | 16.75 | 17.00 | % | 0.28 | 2 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:47 PM EST |