IntraAlpha
Create free account Start free

TTM Technologies, Inc. Common Stock TTMI

i

Market dataready · fetched 2026-11-03T20:06:09.238Z

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 · 2026-11-03T20:06:05.310257952Z

FundamentalsSEC EDGAR · ready · as of 2026-09-28 · fetched 2026-11-03T20:06:08.679761+00:00

Share price$82.22
1D+2.5%
$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$1.19$5.47$9.74$14.01$18.28$54.60$68.99$83.38$97.78$112.1720Δ25Δ30Δ35Δ40Δ45Δ50Δ55Δ60Δ65Δ70Δ75Δ80ΔOPTION PRICELive TTMI spot · $82.22TTMI PRICE$1.66$2.22$2.82$3.44$4.20$5.00$5.90$6.93$7.97$9.20$10.43$12.95$15.99$2.04$2.75$3.49$4.30$5.12$6.13$7.14$8.33$9.75$11.22$13.15$15.08$17.05
PutsCheap0.72×
CallsCheap0.83×
SkewBullish-6.16 pp
Implied moveBearish±$13.04
TiltBearish8.7% PUT
Table
Values and derived Greeks for the plotted delta buckets
DeltaCallsPuts
Pseudo strikeIVB/E movePseudo strikeIVB/E move
20Δ99.1590.9%22.6%70.9992.3%16.1%
25Δ96.1191.7%19.6%73.3892.3%14.1%
30Δ93.3291.7%16.9%75.6892.0%12.2%
35Δ90.6791.1%14.5%77.8091.0%10.6%
40Δ88.3891.6%12.6%79.9290.0%9.0%
45Δ86.2192.5%10.9%81.9189.2%7.8%
50Δ84.0893.4%9.4%83.9088.4%6.6%
55Δ81.9894.4%8.1%85.9587.9%5.6%
60Δ79.8795.3%6.8%88.1088.0%4.7%
65Δ77.7195.1%5.7%90.2988.1%3.8%
70Δ75.5594.9%4.6%92.8388.2%3.1%
75Δ72.47103.6%3.9%95.3687.9%2.4%
80Δ68.93114.2%3.3%97.8984.8%1.7%

20Δ

Calls
Pseudo strike
99.15
IV
90.9%
B/E move
22.6%
Puts
Pseudo strike
70.99
IV
92.3%
B/E move
16.1%

25Δ

Calls
Pseudo strike
96.11
IV
91.7%
B/E move
19.6%
Puts
Pseudo strike
73.38
IV
92.3%
B/E move
14.1%

30Δ

Calls
Pseudo strike
93.32
IV
91.7%
B/E move
16.9%
Puts
Pseudo strike
75.68
IV
92.0%
B/E move
12.2%

35Δ

Calls
Pseudo strike
90.67
IV
91.1%
B/E move
14.5%
Puts
Pseudo strike
77.80
IV
91.0%
B/E move
10.6%

40Δ

Calls
Pseudo strike
88.38
IV
91.6%
B/E move
12.6%
Puts
Pseudo strike
79.92
IV
90.0%
B/E move
9.0%

45Δ

Calls
Pseudo strike
86.21
IV
92.5%
B/E move
10.9%
Puts
Pseudo strike
81.91
IV
89.2%
B/E move
7.8%

50Δ

Calls
Pseudo strike
84.08
IV
93.4%
B/E move
9.4%
Puts
Pseudo strike
83.90
IV
88.4%
B/E move
6.6%

55Δ

Calls
Pseudo strike
81.98
IV
94.4%
B/E move
8.1%
Puts
Pseudo strike
85.95
IV
87.9%
B/E move
5.6%

60Δ

Calls
Pseudo strike
79.87
IV
95.3%
B/E move
6.8%
Puts
Pseudo strike
88.10
IV
88.0%
B/E move
4.7%

65Δ

Calls
Pseudo strike
77.71
IV
95.1%
B/E move
5.7%
Puts
Pseudo strike
90.29
IV
88.1%
B/E move
3.8%

70Δ

Calls
Pseudo strike
75.55
IV
94.9%
B/E move
4.6%
Puts
Pseudo strike
92.83
IV
88.2%
B/E move
3.1%

75Δ

Calls
Pseudo strike
72.47
IV
103.6%
B/E move
3.9%
Puts
Pseudo strike
95.36
IV
87.9%
B/E move
2.4%

80Δ

Calls
Pseudo strike
68.93
IV
114.2%
B/E move
3.3%
Puts
Pseudo strike
97.89
IV
84.8%
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%