Options Chain for TTM TECHNOLOGIES INC COM (TTMI) - $102.15 as of 10/22/2026 1:33:58 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 | 15.00 | 15.80 | 15.40 | 15.10 | -19.49 | -56.35% | 0.26 | 24 | 17 | 0.92 | 0.82 | 0.01 | -0.09 | 10/22/2026 | 10/22/2026 12:59:05 PM EST |
| 65.00 | 11.10 | 12.40 | 11.75 | 12.00 | % | 0.18 | 27 | 0 | 0.89 | 0.72 | 0.02 | -0.11 | 10/22/2026 | 10/22/2026 12:59:05 PM EST | |
| 70.00 | 8.40 | 9.10 | 8.75 | 9.32 | -20.57 | -68.82% | 0.12 | 72 | 1 | 0.88 | 0.62 | 0.02 | -0.13 | 10/22/2026 | 10/22/2026 12:59:05 PM EST |
| 75.00 | 6.20 | 6.80 | 6.50 | 6.70 | -18.45 | -73.36% | 0.09 | 690 | 6 | 0.90 | 0.52 | 0.02 | -0.13 | 10/22/2026 | 10/22/2026 12:59:05 PM EST |
| 80.00 | 4.50 | 4.90 | 4.70 | 4.70 | -19.90 | -80.90% | 0.06 | 2,132 | 16 | 0.90 | 0.42 | 0.02 | -0.13 | 10/22/2026 | 10/22/2026 12:59:05 PM EST |
| 85.00 | 3.20 | 3.50 | 3.35 | 3.40 | -13.10 | -79.40% | 0.04 | 1,752 | 5 | 0.88 | 0.33 | 0.02 | -0.12 | 10/22/2026 | 10/22/2026 12:59:05 PM EST |
| 90.00 | 2.20 | 2.50 | 2.35 | 2.45 | -11.35 | -82.25% | 0.03 | 61 | 14 | 0.90 | 0.25 | 0.02 | -0.10 | 10/22/2026 | 10/22/2026 12:59:05 PM EST |
| 95.00 | 1.50 | 1.85 | 1.68 | 2.19 | -12.12 | -84.70% | 0.02 | 59 | 331 | 0.90 | 0.19 | 0.01 | -0.09 | 10/22/2026 | 10/22/2026 12:59:05 PM EST |
| 100.00 | 1.00 | 1.45 | 1.23 | 1.30 | -11.00 | -89.44% | 0.01 | 538 | 1,563 | 0.92 | 0.14 | 0.01 | -0.07 | 10/22/2026 | 10/22/2026 12:59:05 PM EST |
| 105.00 | 0.70 | 1.00 | 0.85 | 0.95 | -8.95 | -90.41% | 0.01 | 222 | 2,238 | 0.92 | 0.11 | 0.01 | -0.06 | 10/22/2026 | 10/22/2026 12:59:05 PM EST |
| 110.00 | 0.60 | 0.75 | 0.68 | 0.70 | -6.85 | -90.73% | 0.01 | 96 | 1,966 | 0.96 | 0.08 | 0.01 | -0.05 | 10/22/2026 | 10/22/2026 12:59:05 PM EST |
| 115.00 | 0.40 | 0.70 | 0.55 | 0.50 | -5.40 | -91.53% | 0.00 | 96 | 2,330 | 0.95 | 0.06 | 0.01 | -0.04 | 10/22/2026 | 10/22/2026 12:59:05 PM EST |
| 120.00 | 0.20 | 0.60 | 0.40 | 0.32 | -4.48 | -93.34% | 0.00 | 110 | 1,629 | 0.96 | 0.05 | 0.00 | -0.03 | 10/22/2026 | 10/22/2026 12:59:05 PM EST |
| 125.00 | 0.15 | 0.60 | 0.38 | 0.20 | -3.80 | -95.00% | 0.00 | 44 | 2,526 | 0.95 | 0.04 | 0.00 | -0.03 | 10/22/2026 | 10/22/2026 12:59:05 PM EST |
| 130.00 | 0.05 | 0.50 | 0.28 | 0.15 | -2.75 | -94.83% | 0.00 | 48 | 1,047 | 0.99 | 0.03 | 0.00 | -0.02 | 10/22/2026 | 10/22/2026 12:59:05 PM EST |
| 135.00 | 0.10 | 0.30 | 0.20 | 0.15 | -2.10 | -93.34% | 0.00 | 48 | 1,013 | 1.03 | 0.02 | 0.00 | -0.02 | 10/22/2026 | 10/22/2026 12:59:05 PM EST |
| 140.00 | 0.05 | 0.20 | 0.13 | 0.15 | -1.75 | -92.11% | 0.00 | 215 | 4,513 | 1.09 | 0.02 | 0.00 | -0.01 | 10/22/2026 | 10/22/2026 12:59:05 PM EST |
| 145.00 | 0.05 | 0.45 | 0.25 | 0.25 | -1.20 | -82.76% | 0.00 | 16 | 138 | 1.13 | 0.01 | 0.00 | -0.01 | 10/22/2026 | 10/22/2026 12:59:05 PM EST |
| 150.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.90 | -90.00% | 0.00 | 9 | 915 | 1.30 | 0.01 | 0.00 | -0.01 | 10/22/2026 | 10/22/2026 12:59:05 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.46 | -90.20% | 0.00 | 389 | 357 | 1.04 | 0.01 | 0.00 | -0.01 | 10/22/2026 | 10/22/2026 12:59:05 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.09 | -0.81 | -90.00% | 0.00 | 2 | 556 | 1.58 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 12:59:05 PM EST |
| 165.00 | 0.00 | 0.50 | 0.25 | 0.10 | -0.64 | -86.49% | 0.00 | 11 | 66 | 1.52 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 12:59:05 PM EST |
| 170.00 | 0.00 | 0.60 | 0.30 | 0.11 | -0.98 | -89.91% | 0.00 | 2 | 416 | 1.61 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 12:59:05 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.95 | -95.00% | 0.00 | 7 | 19 | 1.28 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 12:59:05 PM EST |
| 180.00 | 0.00 | 0.55 | 0.28 | 0.10 | -0.38 | -79.17% | 0.00 | 1 | 504 | 1.67 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 12:59:05 PM EST |
| 185.00 | 0.00 | 1.20 | 0.60 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.97 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/22/2026 12:59:05 PM EST |
| 190.00 | 0.00 | 1.05 | 0.53 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.95 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/22/2026 12:59:05 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.31 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 12:59:05 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 352 | 1,220 | 1.34 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 12:59:05 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 | 2.15 | 2.40 | 2.28 | 2.25 | +1.71 | +316.67% | 0.04 | 5,304 | 4,844 | 0.92 | -0.18 | 0.01 | -0.09 | 10/22/2026 | 10/22/2026 12:59:05 PM EST |
| 65.00 | 3.60 | 4.10 | 3.85 | 3.80 | +3.15 | +484.62% | 0.06 | 299 | 37 | 0.92 | -0.28 | 0.02 | -0.11 | 10/22/2026 | 10/22/2026 12:59:05 PM EST |
| 70.00 | 5.70 | 6.20 | 5.95 | 6.00 | +4.99 | +494.06% | 0.09 | 170 | 438 | 0.93 | -0.38 | 0.02 | -0.13 | 10/22/2026 | 10/22/2026 12:59:05 PM EST |
| 75.00 | 8.40 | 9.00 | 8.70 | 8.80 | +7.15 | +433.34% | 0.12 | 261 | 3,279 | 0.90 | -0.48 | 0.02 | -0.13 | 10/22/2026 | 10/22/2026 12:59:05 PM EST |
| 80.00 | 11.70 | 12.30 | 12.00 | 11.50 | +9.10 | +379.17% | 0.15 | 41 | 344 | 0.89 | -0.58 | 0.02 | -0.13 | 10/22/2026 | 10/22/2026 12:59:05 PM EST |
| 85.00 | 14.90 | 15.90 | 15.40 | 15.38 | +11.73 | +321.37% | 0.18 | 58 | 282 | 0.93 | -0.67 | 0.02 | -0.12 | 10/22/2026 | 10/22/2026 12:59:05 PM EST |
| 90.00 | 18.40 | 20.00 | 19.20 | 19.41 | +14.01 | +259.45% | 0.21 | 334 | 1,262 | 0.93 | -0.75 | 0.02 | -0.10 | 10/22/2026 | 10/22/2026 12:59:05 PM EST |
| 95.00 | 22.60 | 24.60 | 23.60 | 22.70 | +15.30 | +206.76% | 0.25 | 78 | 3,597 | 0.91 | -0.81 | 0.01 | -0.09 | 10/22/2026 | 10/22/2026 12:59:05 PM EST |
| 100.00 | 27.60 | 29.00 | 28.30 | 28.23 | +18.73 | +197.16% | 0.28 | 14 | 585 | 1.06 | -0.86 | 0.01 | -0.07 | 10/22/2026 | 10/22/2026 12:59:05 PM EST |
| 105.00 | 32.10 | 33.70 | 32.90 | 33.05 | +20.95 | +173.14% | 0.31 | 32 | 247 | 1.11 | -0.89 | 0.01 | -0.06 | 10/22/2026 | 10/22/2026 12:59:05 PM EST |
| 110.00 | 36.00 | 38.70 | 37.35 | 35.47 | +19.14 | +117.21% | 0.34 | 66 | 431 | 1.13 | -0.92 | 0.01 | -0.05 | 10/22/2026 | 10/22/2026 12:59:05 PM EST |
| 115.00 | 40.90 | 43.50 | 42.20 | 40.50 | +20.75 | +105.07% | 0.37 | 5 | 159 | 1.19 | -0.94 | 0.01 | -0.04 | 10/22/2026 | 10/22/2026 12:59:05 PM EST |
| 120.00 | 45.80 | 48.40 | 47.10 | 42.97 | +19.20 | +80.78% | 0.39 | 11 | 415 | 1.24 | -0.95 | 0.00 | -0.03 | 10/22/2026 | 10/22/2026 12:59:05 PM EST |
| 125.00 | 50.70 | 53.40 | 52.05 | 30.63 | 0.00 | 0.00% | 0.42 | 0 | 125 | 1.31 | -0.96 | 0.00 | -0.03 | 10/15/2026 | 10/22/2026 12:59:05 PM EST |
| 130.00 | 55.60 | 59.10 | 57.35 | 52.85 | +18.70 | +54.76% | 0.44 | 1 | 95 | 1.65 | -0.97 | 0.00 | -0.02 | 10/22/2026 | 10/22/2026 12:59:05 PM EST |
| 135.00 | 60.70 | 64.30 | 62.50 | 25.90 | 0.00 | 0.00% | 0.46 | 0 | 11 | 1.72 | -0.98 | 0.00 | -0.02 | 10/13/2026 | 10/22/2026 12:59:05 PM EST |
| 140.00 | 65.70 | 69.10 | 67.40 | 62.70 | +32.44 | +107.21% | 0.48 | 1 | 10 | 1.81 | -0.98 | 0.00 | -0.01 | 10/22/2026 | 10/22/2026 12:59:05 PM EST |
| 145.00 | 70.70 | 74.20 | 72.45 | 50.00 | 0.00 | 0.00% | 0.50 | 0 | 4 | 1.85 | -0.99 | 0.00 | -0.01 | 10/15/2026 | 10/22/2026 12:59:05 PM EST |
| 150.00 | 75.70 | 79.30 | 77.50 | 43.50 | 0.00 | 0.00% | 0.52 | 0 | 4 | 1.93 | -0.99 | 0.00 | -0.01 | 10/13/2026 | 10/22/2026 12:59:05 PM EST |
| 155.00 | 80.70 | 84.30 | 82.50 | 36.45 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.99 | -0.99 | 0.00 | -0.01 | 10/1/2026 | 10/22/2026 12:59:05 PM EST |
| 160.00 | 85.70 | 89.00 | 87.35 | 37.00 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.03 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/22/2026 12:59:05 PM EST |
| 165.00 | 90.70 | 94.00 | 92.35 | % | 0.56 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/22/2026 12:59:05 PM EST | |||
| 170.00 | 95.70 | 99.00 | 97.35 | % | 0.57 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 10/22/2026 12:59:05 PM EST | |||
| 175.00 | 100.70 | 104.10 | 102.40 | % | 0.59 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/22/2026 12:59:05 PM EST | |||
| 180.00 | 105.70 | 109.30 | 107.50 | % | 0.60 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 10/22/2026 12:59:05 PM EST | |||
| 185.00 | 110.70 | 114.30 | 112.50 | % | 0.61 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 10/22/2026 12:59:05 PM EST | |||
| 190.00 | 115.30 | 119.50 | 117.40 | % | 0.62 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 10/22/2026 12:59:05 PM EST | |||
| 195.00 | 120.70 | 124.30 | 122.50 | % | 0.63 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 10/22/2026 12:59:05 PM EST | |||
| 200.00 | 125.70 | 129.20 | 127.45 | % | 0.64 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 10/22/2026 12:59:05 PM EST |