IntraAlpha
Create free account Start free

TTM Technologies, Inc. Common Stock TTMI

TECHNOLOGY · ELECTRONIC COMPONENTS
i

Market dataready · fetched 2026-11-03T19:02:37.988Z

Delta surfaceAlpaca · derived absolute-delta buckets · 2026-11-20

Calculation methodology

Options historyIV: ThetaData historical Greeks, equal-weight mean of call/put 50-delta IV across the next four listed Friday-cycle expirations, including holiday shifts verified against ThetaData’s market calendar. Missing inputs leave gaps. Skew: equal-weight mean of put minus call IV across those four expirations. IV-implied move history: mean of each expiration’s average call/put IV multiplied by the square root of remaining calendar days divided by 365.25; percentage of spot, not a quoted straddle premium.

History data

PriceAlpaca · sip · 2026-11-03T19:02:35.733946951Z

FundamentalsAlpha Vantage · ready · quarter 2026-09-30 · fetched 2026-11-03T18:58:23.983049+00:00

Share price$82.89
1D+3.4%
$79$80$82$83$855:30 AM6:30 AM9:00 AM1:00 PMTTMI
Sold putSold call

TTM Technologies, Inc. Common Stock options

Live interpolated TTMI call and put midpoint premiums by absolute delta.TTM Technologies, Inc. Common Stock$1.16$5.63$10.10$14.57$19.03$55.16$69.40$83.64$97.87$112.1120Δ25Δ30Δ35Δ40Δ45Δ50Δ55Δ60Δ65Δ70Δ75Δ80ΔOPTION PRICELive TTMI spot · $82.89TTMI PRICE$1.65$2.22$2.85$3.54$4.27$5.04$5.86$6.95$8.04$9.32$10.66$12.42$14.56$2.10$2.77$3.53$4.35$5.22$6.23$7.25$8.55$9.92$11.47$13.23$15.27$17.75
PutsCheap0.73×
CallsCheap0.82×
SkewBullish-3.92 pp
Implied moveBearish±$13.11
TiltBearish10.4% PUT
Table
Values and derived Greeks for the plotted delta buckets
DeltaCallsPuts
Pseudo strikeIVB/E movePseudo strikeIVB/E move
20Δ99.6489.8%22.2%71.3394.1%16.5%
25Δ96.7090.6%19.3%73.9292.9%14.2%
30Δ93.9891.6%16.8%76.2692.0%12.3%
35Δ91.5792.6%14.7%78.4291.3%10.6%
40Δ89.2193.1%12.8%80.5490.6%9.1%
45Δ86.9492.5%11.0%82.5789.9%7.9%
50Δ84.6992.2%9.2%84.5989.2%6.7%
55Δ82.5993.7%8.0%86.7189.1%5.7%
60Δ80.5095.1%6.8%88.8689.0%4.8%
65Δ78.2995.7%5.7%91.1288.8%3.9%
70Δ76.0696.0%4.6%93.5388.2%3.1%
75Δ73.5297.9%3.7%96.1887.8%2.4%
80Δ70.71101.0%2.9%99.2087.6%1.7%

20Δ

Calls
Pseudo strike
99.64
IV
89.8%
B/E move
22.2%
Puts
Pseudo strike
71.33
IV
94.1%
B/E move
16.5%

25Δ

Calls
Pseudo strike
96.70
IV
90.6%
B/E move
19.3%
Puts
Pseudo strike
73.92
IV
92.9%
B/E move
14.2%

30Δ

Calls
Pseudo strike
93.98
IV
91.6%
B/E move
16.8%
Puts
Pseudo strike
76.26
IV
92.0%
B/E move
12.3%

35Δ

Calls
Pseudo strike
91.57
IV
92.6%
B/E move
14.7%
Puts
Pseudo strike
78.42
IV
91.3%
B/E move
10.6%

40Δ

Calls
Pseudo strike
89.21
IV
93.1%
B/E move
12.8%
Puts
Pseudo strike
80.54
IV
90.6%
B/E move
9.1%

45Δ

Calls
Pseudo strike
86.94
IV
92.5%
B/E move
11.0%
Puts
Pseudo strike
82.57
IV
89.9%
B/E move
7.9%

50Δ

Calls
Pseudo strike
84.69
IV
92.2%
B/E move
9.2%
Puts
Pseudo strike
84.59
IV
89.2%
B/E move
6.7%

55Δ

Calls
Pseudo strike
82.59
IV
93.7%
B/E move
8.0%
Puts
Pseudo strike
86.71
IV
89.1%
B/E move
5.7%

60Δ

Calls
Pseudo strike
80.50
IV
95.1%
B/E move
6.8%
Puts
Pseudo strike
88.86
IV
89.0%
B/E move
4.8%

65Δ

Calls
Pseudo strike
78.29
IV
95.7%
B/E move
5.7%
Puts
Pseudo strike
91.12
IV
88.8%
B/E move
3.9%

70Δ

Calls
Pseudo strike
76.06
IV
96.0%
B/E move
4.6%
Puts
Pseudo strike
93.53
IV
88.2%
B/E move
3.1%

75Δ

Calls
Pseudo strike
73.52
IV
97.9%
B/E move
3.7%
Puts
Pseudo strike
96.18
IV
87.8%
B/E move
2.4%

80Δ

Calls
Pseudo strike
70.71
IV
101.0%
B/E move
2.9%
Puts
Pseudo strike
99.20
IV
87.6%
B/E move
1.7%

Options history

IV · four-Friday blend80.21%
Daily close
TTMI73.1%94.7%116.2%2026-08-05: 113.24%2026-08-06: 97.03%2026-08-07: 95.69%2026-08-10: 95.84%2026-08-11: 90.88%2026-08-12: 88.53%2026-08-13: 87.63%2026-08-14: 83.22%2026-08-17: 88.31%2026-08-18: 88.24%2026-08-19: 85.55%2026-08-20: 88.69%2026-08-21: 82.98%2026-08-24: 83.39%2026-08-25: 81.19%2026-08-26: 85.71%2026-08-27: 83.14%2026-08-28: 82.72%2026-08-31: 79.27%2026-09-01: 80.86%2026-09-02: 76.82%2026-09-03: 78.57%2026-09-04: 79.96%2026-09-08: 82.41%2026-09-09: 84.47%2026-09-10: 81.57%2026-09-11: 78.53%2026-09-14: 85.57%2026-09-15: 87.79%2026-09-16: 84.96%2026-09-17: 76.09%2026-09-18: 77.64%2026-09-21: 80.67%2026-09-22: 81.24%2026-09-23: 80.97%2026-09-24: 80.39%2026-09-25: 77.82%2026-09-28: 80.37%2026-09-29: 79.48%2026-09-30: 81.02%2026-10-01: 81.15%2026-10-02: 80.94%2026-10-05: 79.39%2026-10-06: 78.96%2026-10-07: 79.20%2026-10-08: 82.08%2026-10-09: 79.85%2026-10-12: 83.68%2026-10-13: 84.16%2026-10-14: 90.96%2026-10-15: 91.95%2026-10-16: 84.17%2026-10-19: 84.29%2026-10-20: 83.96%2026-10-21: 84.31%2026-10-22: 87.43%2026-10-23: 80.69%2026-10-26: 79.56%2026-10-27: 79.76%2026-10-28: 78.33%2026-10-29: 77.77%2026-10-30: 80.21%Aug 5Sep 17Oct 30
62 observations2026-08-05 — 2026-10-30
Table
DateIV (%)
113.24%
97.03%
95.69%
95.84%
90.88%
88.53%
87.63%
83.22%
88.31%
88.24%
85.55%
88.69%
82.98%
83.39%
81.19%
85.71%
83.14%
82.72%
79.27%
80.86%
76.82%
78.57%
79.96%
82.41%
84.47%
81.57%
78.53%
85.57%
87.79%
84.96%
76.09%
77.64%
80.67%
81.24%
80.97%
80.39%
77.82%
80.37%
79.48%
81.02%
81.15%
80.94%
79.39%
78.96%
79.20%
82.08%
79.85%
83.68%
84.16%
90.96%
91.95%
84.17%
84.29%
83.96%
84.31%
87.43%
80.69%
79.56%
79.76%
78.33%
77.77%
80.21%