Options Chain for TTM TECHNOLOGIES INC COM (TTMI) - $14.78 as of 4/26/2024 3:52:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.40 | 14.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:07 PM EST | |||
| 5.00 | 9.10 | 12.30 | % | 0 | 0 | 7.57 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:07 PM EST | |||
| 7.50 | 7.40 | 8.90 | % | 0 | 0 | 3.53 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:07 PM EST | |||
| 10.00 | 5.00 | 6.20 | % | 0 | 0 | 2.45 | 0.99 | 0.01 | -0.02 | 4/26/2024 3:59:07 PM EST | |||
| 12.50 | 2.40 | 4.00 | 1.98 | 0.00 | 0.00% | 0 | 3 | 1.61 | 0.91 | 0.06 | -0.03 | 4/10/2024 | 4/26/2024 3:59:07 PM EST |
| 15.00 | 0.70 | 1.40 | 0.75 | +0.05 | +7.15% | 72 | 67 | 0.37 | 0.65 | 0.13 | -0.04 | 4/26/2024 | 4/26/2024 3:59:07 PM EST |
| 17.50 | 0.10 | 0.35 | 0.15 | % | 800 | 0 | 0.48 | 0.32 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 3:59:07 PM EST | |
| 20.00 | 0.00 | 2.70 | % | 0 | 0 | 2.76 | 0.12 | 0.07 | -0.02 | 4/26/2024 3:59:07 PM EST | |||
| 22.50 | 0.00 | 2.70 | % | 0 | 0 | 3.13 | 0.03 | 0.03 | -0.01 | 4/26/2024 3:59:07 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:07 PM EST | |||
| 30.00 | 0.00 | 1.00 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:07 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:07 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.81 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:07 PM EST | |||
| 7.50 | 0.00 | 1.50 | % | 0 | 0 | 4.46 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:07 PM EST | |||
| 10.00 | 0.00 | 2.70 | % | 0 | 0 | 4.47 | -0.01 | 0.01 | -0.02 | 4/26/2024 3:59:07 PM EST | |||
| 12.50 | 0.00 | 0.35 | % | 0 | 0 | 1.06 | -0.09 | 0.06 | -0.03 | 4/26/2024 3:59:07 PM EST | |||
| 15.00 | 0.55 | 1.10 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.35 | 0.13 | -0.04 | 4/16/2024 | 4/26/2024 3:59:07 PM EST |
| 17.50 | 2.30 | 2.75 | % | 0 | 0 | 2.46 | -0.68 | 0.13 | -0.03 | 4/26/2024 3:59:07 PM EST | |||
| 20.00 | 3.10 | 5.30 | % | 0 | 0 | 2.75 | -0.88 | 0.07 | -0.02 | 4/26/2024 3:59:07 PM EST | |||
| 22.50 | 7.20 | 7.60 | % | 0 | 0 | 3.15 | -0.97 | 0.03 | -0.01 | 4/26/2024 3:59:07 PM EST | |||
| 25.00 | 9.60 | 10.40 | % | 0 | 0 | 3.20 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:07 PM EST | |||
| 30.00 | 14.70 | 15.40 | % | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:07 PM EST |