Options Chain for TTM TECHNOLOGIES INC COM (TTMI) - $123.70 as of 10/1/2026 7:11:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 65.10 | 69.20 | 67.15 | 66.54 | 0.00 | 0.00% | 1.12 | 0 | 1 | 1.47 | 0.99 | 0.00 | -0.02 | 9/11/2026 | 10/1/2026 3:59:54 PM EST |
| 65.00 | 60.10 | 64.50 | 62.30 | % | 0.96 | 0 | 0 | 1.43 | 0.98 | 0.00 | -0.03 | 10/1/2026 3:59:54 PM EST | |||
| 70.00 | 55.70 | 58.80 | 57.25 | % | 0.82 | 0 | 0 | 1.23 | 0.97 | 0.00 | -0.03 | 10/1/2026 3:59:54 PM EST | |||
| 75.00 | 51.50 | 54.10 | 52.80 | 47.00 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.15 | 0.95 | 0.00 | -0.04 | 9/28/2026 | 10/1/2026 3:59:54 PM EST |
| 80.00 | 46.70 | 49.00 | 47.85 | % | 0.60 | 0 | 0 | 1.02 | 0.93 | 0.00 | -0.05 | 10/1/2026 3:59:54 PM EST | |||
| 85.00 | 42.60 | 45.30 | 43.95 | 38.45 | 0.00 | 0.00% | 0.52 | 0 | 1 | 0.92 | 0.91 | 0.00 | -0.07 | 9/28/2026 | 10/1/2026 3:59:54 PM EST |
| 90.00 | 37.80 | 40.30 | 39.05 | 38.40 | 0.00 | 0.00% | 0.43 | 0 | 5 | 0.83 | 0.88 | 0.00 | -0.08 | 9/22/2026 | 10/1/2026 3:59:54 PM EST |
| 95.00 | 33.80 | 36.40 | 35.10 | 35.89 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.85 | 0.85 | 0.01 | -0.10 | 9/21/2026 | 10/1/2026 3:59:54 PM EST |
| 100.00 | 30.30 | 32.70 | 31.50 | 29.90 | 0.00 | 0.00% | 0.32 | 0 | 11 | 0.87 | 0.81 | 0.01 | -0.11 | 9/30/2026 | 10/1/2026 3:59:54 PM EST |
| 105.00 | 27.00 | 30.00 | 28.50 | 28.22 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.90 | 0.77 | 0.01 | -0.12 | 9/24/2026 | 10/1/2026 3:59:54 PM EST |
| 110.00 | 23.40 | 26.20 | 24.80 | 25.20 | +5.00 | +24.76% | 0.23 | 1 | 2 | 0.87 | 0.72 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 115.00 | 21.00 | 23.50 | 22.25 | 23.00 | +0.10 | +0.44% | 0.19 | 1 | 29 | 0.89 | 0.68 | 0.01 | -0.15 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 120.00 | 18.10 | 21.30 | 19.70 | 19.00 | +2.40 | +14.46% | 0.16 | 1 | 232 | 0.89 | 0.63 | 0.01 | -0.15 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 125.00 | 15.60 | 18.30 | 16.95 | 16.59 | +1.49 | +9.87% | 0.14 | 1 | 3,691 | 0.87 | 0.58 | 0.01 | -0.16 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 130.00 | 13.00 | 16.00 | 14.50 | 15.08 | +2.88 | +23.61% | 0.11 | 26 | 94 | 0.86 | 0.53 | 0.01 | -0.16 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 135.00 | 11.10 | 13.40 | 12.25 | 13.40 | +2.55 | +23.51% | 0.09 | 4 | 107 | 0.84 | 0.48 | 0.01 | -0.16 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 140.00 | 9.50 | 12.10 | 10.80 | 9.50 | 0.00 | 0.00% | 0.08 | 0 | 111 | 0.85 | 0.43 | 0.01 | -0.16 | 9/30/2026 | 10/1/2026 3:59:54 PM EST |
| 145.00 | 8.30 | 10.40 | 9.35 | 9.20 | 0.00 | 0.00% | 0.06 | 0 | 44 | 0.85 | 0.39 | 0.01 | -0.15 | 9/28/2026 | 10/1/2026 3:59:54 PM EST |
| 150.00 | 8.00 | 9.40 | 8.70 | 8.00 | +0.80 | +11.12% | 0.06 | 6 | 59 | 0.89 | 0.35 | 0.01 | -0.15 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 155.00 | 5.70 | 8.50 | 7.10 | 7.00 | +0.86 | +14.01% | 0.05 | 3 | 274 | 0.86 | 0.31 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 160.00 | 4.50 | 7.60 | 6.05 | 6.20 | +1.55 | +33.34% | 0.04 | 3 | 41 | 0.86 | 0.27 | 0.01 | -0.13 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 165.00 | 3.50 | 6.90 | 5.20 | 4.52 | 0.00 | 0.00% | 0.03 | 0 | 54 | 0.86 | 0.24 | 0.01 | -0.12 | 9/30/2026 | 10/1/2026 3:59:54 PM EST |
| 170.00 | 2.85 | 6.40 | 4.63 | 3.85 | 0.00 | 0.00% | 0.03 | 0 | 208 | 0.87 | 0.21 | 0.01 | -0.11 | 9/30/2026 | 10/1/2026 3:59:54 PM EST |
| 175.00 | 2.00 | 5.80 | 3.90 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.86 | 0.18 | 0.01 | -0.10 | 9/28/2026 | 10/1/2026 3:59:54 PM EST |
| 180.00 | 1.50 | 4.40 | 2.95 | 2.89 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.82 | 0.15 | 0.01 | -0.09 | 9/30/2026 | 10/1/2026 3:59:54 PM EST |
| 185.00 | 1.35 | 4.50 | 2.93 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.86 | 0.13 | 0.01 | -0.08 | 9/28/2026 | 10/1/2026 3:59:54 PM EST |
| 190.00 | 0.60 | 3.50 | 2.05 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.81 | 0.11 | 0.01 | -0.07 | 9/22/2026 | 10/1/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.55 | 0.28 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.15 | -0.01 | 0.00 | -0.02 | 9/28/2026 | 10/1/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.34 | -0.02 | 0.00 | -0.03 | 9/30/2026 | 10/1/2026 3:59:54 PM EST |
| 70.00 | 0.05 | 0.95 | 0.50 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.85 | -0.03 | 0.00 | -0.03 | 9/28/2026 | 10/1/2026 3:59:54 PM EST |
| 75.00 | 0.50 | 1.50 | 1.00 | 0.84 | -0.13 | -13.41% | 0.01 | 4 | 56 | 0.93 | -0.05 | 0.00 | -0.04 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 80.00 | 1.15 | 1.80 | 1.48 | 1.35 | -0.30 | -18.19% | 0.02 | 38 | 17 | 0.94 | -0.07 | 0.00 | -0.05 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 85.00 | 1.80 | 2.20 | 2.00 | 2.00 | 0.00 | 0.00% | 0.02 | 43 | 342 | 0.91 | -0.09 | 0.00 | -0.07 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 90.00 | 2.45 | 3.10 | 2.78 | 2.75 | -0.55 | -16.67% | 0.03 | 4 | 92 | 0.90 | -0.12 | 0.00 | -0.08 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 95.00 | 3.40 | 4.30 | 3.85 | 4.11 | -0.39 | -8.67% | 0.04 | 1 | 104 | 0.90 | -0.15 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 100.00 | 4.60 | 5.50 | 5.05 | 5.13 | -0.91 | -15.07% | 0.05 | 3 | 153 | 0.89 | -0.19 | 0.01 | -0.11 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 105.00 | 5.00 | 7.00 | 6.00 | 6.80 | -1.00 | -12.83% | 0.06 | 5 | 32 | 0.84 | -0.23 | 0.01 | -0.12 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 110.00 | 6.90 | 10.00 | 8.45 | 9.00 | -0.90 | -9.10% | 0.08 | 1 | 140 | 0.89 | -0.28 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 115.00 | 8.30 | 11.00 | 9.65 | 10.30 | -0.79 | -7.13% | 0.08 | 6 | 101 | 0.83 | -0.32 | 0.01 | -0.15 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 120.00 | 10.80 | 13.50 | 12.15 | 13.05 | -1.45 | -10.00% | 0.10 | 5 | 357 | 0.84 | -0.37 | 0.01 | -0.15 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 125.00 | 13.10 | 16.50 | 14.80 | 15.65 | -1.82 | -10.42% | 0.12 | 1 | 104 | 0.85 | -0.42 | 0.01 | -0.16 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 130.00 | 16.10 | 19.20 | 17.65 | 19.98 | 0.00 | 0.00% | 0.14 | 0 | 68 | 0.85 | -0.47 | 0.01 | -0.16 | 9/29/2026 | 10/1/2026 3:59:54 PM EST |
| 135.00 | 19.30 | 21.00 | 20.15 | 22.70 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.81 | -0.52 | 0.01 | -0.16 | 9/21/2026 | 10/1/2026 3:59:54 PM EST |
| 140.00 | 22.50 | 26.00 | 24.25 | 32.14 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.86 | -0.56 | 0.01 | -0.16 | 9/17/2026 | 10/1/2026 3:59:54 PM EST |
| 145.00 | 26.00 | 29.20 | 27.60 | 26.50 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.85 | -0.61 | 0.01 | -0.15 | 9/25/2026 | 10/1/2026 3:59:54 PM EST |
| 150.00 | 29.70 | 32.80 | 31.25 | % | 0.21 | 0 | 0 | 0.85 | -0.65 | 0.01 | -0.15 | 10/1/2026 3:59:54 PM EST | |||
| 155.00 | 33.80 | 36.20 | 35.00 | 36.45 | % | 0.23 | 1 | 0 | 0.84 | -0.69 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 160.00 | 37.80 | 40.20 | 39.00 | % | 0.24 | 0 | 0 | 0.84 | -0.73 | 0.01 | -0.13 | 10/1/2026 3:59:54 PM EST | |||
| 165.00 | 41.50 | 44.80 | 43.15 | % | 0.26 | 0 | 0 | 0.84 | -0.76 | 0.01 | -0.12 | 10/1/2026 3:59:54 PM EST | |||
| 170.00 | 45.80 | 49.00 | 47.40 | % | 0.28 | 0 | 0 | 0.83 | -0.79 | 0.01 | -0.11 | 10/1/2026 3:59:54 PM EST | |||
| 175.00 | 50.20 | 53.40 | 51.80 | % | 0.30 | 0 | 0 | 0.83 | -0.82 | 0.01 | -0.10 | 10/1/2026 3:59:54 PM EST | |||
| 180.00 | 54.40 | 57.90 | 56.15 | % | 0.31 | 0 | 0 | 0.81 | -0.85 | 0.01 | -0.09 | 10/1/2026 3:59:54 PM EST | |||
| 185.00 | 58.90 | 62.40 | 60.65 | % | 0.33 | 0 | 0 | 0.80 | -0.87 | 0.01 | -0.08 | 10/1/2026 3:59:54 PM EST | |||
| 190.00 | 64.00 | 67.10 | 65.55 | % | 0.34 | 0 | 0 | 0.83 | -0.89 | 0.01 | -0.07 | 10/1/2026 3:59:54 PM EST |