Options Chain for TTM TECHNOLOGIES INC COM (TTMI) - $23.30 as of 11/20/2024 8:49:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 18.60 | 23.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 5.00 | 16.10 | 20.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 7.50 | 13.60 | 18.00 | % | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 10.00 | 11.10 | 15.60 | % | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 12.50 | 8.80 | 13.10 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 15.00 | 7.80 | 10.50 | 3.09 | 0.00 | 0.00% | 0 | 5 | 2.45 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 11/20/2024 3:59:57 PM EST |
| 17.50 | 5.20 | 8.30 | 5.30 | 0.00 | 0.00% | 0 | 13 | 1.89 | 0.99 | 0.01 | -0.01 | 11/5/2024 | 11/20/2024 3:59:57 PM EST |
| 20.00 | 2.80 | 5.50 | 4.14 | 0.00 | 0.00% | 0 | 1,338 | 0.68 | 0.91 | 0.06 | -0.01 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 22.50 | 1.30 | 1.95 | 1.45 | 0.00 | 0.00% | 0 | 189 | 0.41 | 0.65 | 0.13 | -0.02 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 25.00 | 0.00 | 1.10 | 0.38 | 0.00 | 0.00% | 0 | 15 | 0.66 | 0.32 | 0.12 | -0.02 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 30.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 32 | 0.69 | 0.03 | 0.02 | 0.00 | 10/25/2024 | 11/20/2024 3:59:57 PM EST |
| 35.00 | 0.00 | 0.35 | 1.35 | 0.00 | 0.00% | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 11/20/2024 3:59:57 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 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 11/20/2024 3:59:57 PM EST |
| 5.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 4.63 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 11/20/2024 3:59:57 PM EST |
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.30 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.15 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 17.50 | 0.00 | 0.20 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.01 | 0.01 | -0.01 | 8/13/2024 | 11/20/2024 3:59:57 PM EST |
| 20.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.80 | -0.09 | 0.06 | -0.01 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 22.50 | 0.40 | 1.40 | % | 0 | 0 | 0.50 | -0.35 | 0.13 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 25.00 | 1.20 | 2.90 | 0.85 | 0.00 | 0.00% | 0 | 36 | 0.54 | -0.68 | 0.12 | -0.02 | 11/12/2024 | 11/20/2024 3:59:57 PM EST |
| 30.00 | 6.20 | 8.60 | % | 0 | 0 | 1.58 | -0.97 | 0.02 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 35.00 | 11.30 | 13.80 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |