Options Chain for TTM TECHNOLOGIES INC COM (TTMI) - $87.29 as of 10/27/2026 5:19:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 45.10 | 49.30 | 47.20 | % | 1.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 10/27/2026 4:00:04 PM EST | |||
| 45.00 | 41.00 | 44.50 | 42.75 | % | 0.95 | 0 | 0 | 1.53 | 0.99 | 0.00 | -0.02 | 10/27/2026 4:00:04 PM EST | |||
| 50.00 | 36.20 | 39.70 | 37.95 | 31.20 | 0.00 | 0.00% | 0.76 | 0 | 5 | 1.38 | 0.97 | 0.00 | -0.03 | 10/23/2026 | 10/27/2026 4:00:04 PM EST |
| 55.00 | 31.60 | 35.10 | 33.35 | 81.60 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.26 | 0.95 | 0.00 | -0.04 | 8/5/2026 | 10/27/2026 4:00:04 PM EST |
| 60.00 | 27.20 | 30.70 | 28.95 | 20.50 | 0.00 | 0.00% | 0.48 | 0 | 10 | 1.15 | 0.91 | 0.01 | -0.05 | 10/23/2026 | 10/27/2026 4:00:04 PM EST |
| 65.00 | 23.00 | 25.80 | 24.40 | 103.80 | 0.00 | 0.00% | 0.38 | 0 | 3 | 0.75 | 0.87 | 0.01 | -0.07 | 7/2/2026 | 10/27/2026 4:00:04 PM EST |
| 70.00 | 19.10 | 22.00 | 20.55 | 17.65 | 0.00 | 0.00% | 0.29 | 0 | 30 | 0.77 | 0.81 | 0.01 | -0.08 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 75.00 | 16.50 | 17.80 | 17.15 | 17.08 | -0.46 | -2.63% | 0.23 | 3 | 251 | 0.78 | 0.75 | 0.01 | -0.09 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 80.00 | 12.70 | 15.40 | 14.05 | 15.25 | +0.35 | +2.35% | 0.18 | 4 | 134 | 0.77 | 0.68 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 85.00 | 11.10 | 12.70 | 11.90 | 12.70 | +1.50 | +13.40% | 0.14 | 18 | 93 | 0.81 | 0.60 | 0.02 | -0.10 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 90.00 | 7.80 | 10.50 | 9.15 | 10.20 | +0.70 | +7.37% | 0.10 | 47 | 36 | 0.77 | 0.52 | 0.02 | -0.10 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 95.00 | 6.00 | 8.20 | 7.10 | 8.35 | +0.75 | +9.87% | 0.07 | 10 | 51 | 0.75 | 0.45 | 0.02 | -0.10 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 100.00 | 5.40 | 6.40 | 5.90 | 6.65 | +0.65 | +10.84% | 0.06 | 12 | 308 | 0.78 | 0.38 | 0.02 | -0.10 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 105.00 | 3.60 | 5.60 | 4.60 | 5.13 | +0.63 | +14.00% | 0.04 | 2 | 168 | 0.77 | 0.31 | 0.01 | -0.09 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 110.00 | 2.20 | 4.10 | 3.15 | 3.70 | +0.10 | +2.78% | 0.03 | 2 | 283 | 0.73 | 0.26 | 0.01 | -0.08 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 115.00 | 1.55 | 3.40 | 2.48 | 3.10 | +0.15 | +5.09% | 0.02 | 2 | 58 | 0.73 | 0.21 | 0.01 | -0.07 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 120.00 | 1.65 | 3.10 | 2.38 | 2.33 | -0.25 | -9.69% | 0.02 | 1 | 65 | 0.79 | 0.17 | 0.01 | -0.06 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 125.00 | 1.25 | 2.65 | 1.95 | 1.95 | +0.50 | +34.49% | 0.02 | 8 | 36 | 0.80 | 0.14 | 0.01 | -0.05 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 130.00 | 1.00 | 1.75 | 1.38 | 1.55 | +0.05 | +3.34% | 0.01 | 10 | 1,001 | 0.79 | 0.11 | 0.01 | -0.05 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 135.00 | 0.70 | 1.55 | 1.13 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 684 | 0.79 | 0.09 | 0.01 | -0.04 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 140.00 | 0.65 | 1.60 | 1.13 | 0.62 | -0.38 | -38.00% | 0.01 | 3 | 137 | 0.83 | 0.07 | 0.01 | -0.03 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 145.00 | 0.45 | 1.00 | 0.73 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.81 | 0.06 | 0.00 | -0.03 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 150.00 | 0.15 | 1.15 | 0.65 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.80 | 0.05 | 0.00 | -0.02 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 155.00 | 0.15 | 1.10 | 0.63 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.83 | 0.04 | 0.00 | -0.02 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 1.10 | 0.55 | 0.80 | -0.64 | -44.45% | 0.00 | 4 | 144 | 1.01 | 0.03 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 1.20 | 0.60 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.07 | 0.02 | 0.00 | -0.01 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 170.00 | 0.05 | 0.95 | 0.50 | 0.31 | -0.04 | -11.43% | 0.00 | 4 | 84 | 0.87 | 0.02 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 489 | 1.09 | 0.01 | 0.00 | -0.01 | 10/15/2026 | 10/27/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 1.15 | 0.58 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 254 | 1.16 | 0.01 | 0.00 | -0.01 | 10/22/2026 | 10/27/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 1.15 | 0.58 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.20 | 0.01 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.18 | 0.01 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 1.15 | 0.58 | 3.92 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.26 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/27/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 4 | 257 | 0.94 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 1.35 | 0.68 | 2.31 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.39 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/27/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 94 | 1.13 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 0.95 | 0.48 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.40 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 1.35 | 0.68 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.54 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 1.60 | 0.80 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.63 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 1.65 | 0.83 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.69 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 4:00:04 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.82 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/27/2026 4:00:04 PM EST |
| 280.00 | 0.00 | 1.65 | 0.83 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.77 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 4:00:04 PM EST |
| 290.00 | 0.00 | 1.35 | 0.68 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.74 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/27/2026 4:00:04 PM EST |
| 300.00 | 0.00 | 1.35 | 0.68 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.78 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/27/2026 4:00:04 PM EST |
| 310.00 | 0.00 | 1.55 | 0.78 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.86 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/27/2026 4:00:04 PM EST |
| 320.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.89 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | -0.01 | 10/27/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.02 | 10/27/2026 4:00:04 PM EST | |||
| 50.00 | 0.10 | 0.60 | 0.35 | 0.40 | -0.10 | -20.00% | 0.01 | 8 | 138 | 0.83 | -0.03 | 0.00 | -0.03 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 55.00 | 0.50 | 1.15 | 0.83 | 0.82 | +0.02 | +2.50% | 0.02 | 4 | 72 | 0.87 | -0.05 | 0.00 | -0.04 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 60.00 | 0.90 | 1.45 | 1.18 | 1.15 | -0.45 | -28.13% | 0.02 | 5 | 150 | 0.82 | -0.09 | 0.01 | -0.05 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 65.00 | 1.70 | 2.35 | 2.03 | 1.87 | -0.48 | -20.43% | 0.03 | 1 | 106 | 0.82 | -0.13 | 0.01 | -0.07 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 70.00 | 2.95 | 3.70 | 3.33 | 2.83 | -0.62 | -17.98% | 0.05 | 5 | 157 | 0.83 | -0.19 | 0.01 | -0.08 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 75.00 | 4.40 | 5.00 | 4.70 | 4.30 | -0.75 | -14.86% | 0.06 | 57 | 173 | 0.81 | -0.25 | 0.01 | -0.09 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 80.00 | 6.10 | 7.60 | 6.85 | 6.00 | -0.80 | -11.77% | 0.09 | 9 | 273 | 0.82 | -0.32 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 85.00 | 8.20 | 9.10 | 8.65 | 8.00 | -1.50 | -15.79% | 0.10 | 52 | 129 | 0.77 | -0.40 | 0.02 | -0.10 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 90.00 | 11.30 | 11.90 | 11.60 | 11.10 | -0.75 | -6.33% | 0.13 | 22 | 159 | 0.79 | -0.48 | 0.02 | -0.10 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 95.00 | 13.00 | 16.20 | 14.60 | 14.20 | 0.00 | 0.00% | 0.15 | 0 | 270 | 0.78 | -0.55 | 0.02 | -0.10 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 100.00 | 16.90 | 19.70 | 18.30 | 17.70 | -0.03 | -0.17% | 0.18 | 5 | 676 | 0.80 | -0.62 | 0.02 | -0.10 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 105.00 | 20.70 | 23.60 | 22.15 | 20.15 | -4.03 | -16.67% | 0.21 | 2 | 30 | 0.80 | -0.69 | 0.01 | -0.09 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 110.00 | 24.70 | 26.40 | 25.55 | 25.50 | 0.00 | 0.00% | 0.23 | 0 | 59 | 0.75 | -0.74 | 0.01 | -0.08 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 115.00 | 28.90 | 31.70 | 30.30 | 43.10 | 0.00 | 0.00% | 0.26 | 0 | 415 | 0.79 | -0.79 | 0.01 | -0.07 | 10/22/2026 | 10/27/2026 4:00:04 PM EST |
| 120.00 | 33.30 | 36.20 | 34.75 | 42.00 | 0.00 | 0.00% | 0.29 | 0 | 41 | 0.78 | -0.83 | 0.01 | -0.06 | 10/23/2026 | 10/27/2026 4:00:04 PM EST |
| 125.00 | 37.90 | 40.80 | 39.35 | 50.98 | 0.00 | 0.00% | 0.31 | 0 | 21 | 1.00 | -0.86 | 0.01 | -0.05 | 10/22/2026 | 10/27/2026 4:00:04 PM EST |
| 130.00 | 42.50 | 45.30 | 43.90 | 26.47 | 0.00 | 0.00% | 0.34 | 0 | 32 | 1.00 | -0.89 | 0.01 | -0.05 | 10/14/2026 | 10/27/2026 4:00:04 PM EST |
| 135.00 | 46.50 | 49.90 | 48.20 | 57.97 | 0.00 | 0.00% | 0.36 | 0 | 4 | 1.02 | -0.91 | 0.01 | -0.04 | 10/22/2026 | 10/27/2026 4:00:04 PM EST |
| 140.00 | 51.30 | 55.00 | 53.15 | 54.80 | +0.82 | +1.52% | 0.38 | 4 | 14 | 1.08 | -0.93 | 0.01 | -0.03 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 145.00 | 56.30 | 59.90 | 58.10 | 47.75 | 0.00 | 0.00% | 0.40 | 0 | 11 | 1.13 | -0.94 | 0.00 | -0.03 | 10/19/2026 | 10/27/2026 4:00:04 PM EST |
| 150.00 | 61.90 | 64.60 | 63.25 | 70.56 | 0.00 | 0.00% | 0.42 | 0 | 16 | 1.13 | -0.95 | 0.00 | -0.02 | 10/23/2026 | 10/27/2026 4:00:04 PM EST |
| 155.00 | 66.80 | 69.40 | 68.10 | 29.15 | 0.00 | 0.00% | 0.44 | 0 | 6 | 1.15 | -0.96 | 0.00 | -0.02 | 6/26/2026 | 10/27/2026 4:00:04 PM EST |
| 160.00 | 71.10 | 74.90 | 73.00 | 41.50 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.24 | -0.97 | 0.00 | -0.01 | 8/12/2026 | 10/27/2026 4:00:04 PM EST |
| 165.00 | 76.10 | 80.00 | 78.05 | 48.50 | 0.00 | 0.00% | 0.47 | 0 | 3 | 1.33 | -0.98 | 0.00 | -0.01 | 9/29/2026 | 10/27/2026 4:00:04 PM EST |
| 170.00 | 81.10 | 85.10 | 83.10 | 35.10 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.39 | -0.98 | 0.00 | -0.01 | 6/17/2026 | 10/27/2026 4:00:04 PM EST |
| 175.00 | 86.10 | 89.90 | 88.00 | % | 0.50 | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.01 | 10/27/2026 4:00:04 PM EST | |||
| 180.00 | 91.10 | 95.10 | 93.10 | 61.67 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.47 | -0.99 | 0.00 | -0.01 | 9/4/2026 | 10/27/2026 4:00:04 PM EST |
| 185.00 | 96.10 | 100.10 | 98.10 | 67.25 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.49 | -0.99 | 0.00 | 0.00 | 8/4/2026 | 10/27/2026 4:00:04 PM EST |
| 190.00 | 101.10 | 105.30 | 103.20 | 81.02 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.54 | -0.99 | 0.00 | 0.00 | 7/31/2026 | 10/27/2026 4:00:04 PM EST |
| 195.00 | 106.10 | 109.80 | 107.95 | 94.78 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 10/27/2026 4:00:04 PM EST |
| 200.00 | 111.10 | 114.80 | 112.95 | 69.10 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/27/2026 4:00:04 PM EST |
| 210.00 | 121.10 | 124.80 | 122.95 | 137.60 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 4:00:04 PM EST |
| 220.00 | 131.00 | 135.00 | 133.00 | 147.63 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 4:00:04 PM EST |
| 230.00 | 141.00 | 144.80 | 142.90 | 88.80 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 10/27/2026 4:00:04 PM EST |
| 240.00 | 151.10 | 155.20 | 153.15 | 93.40 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 10/27/2026 4:00:04 PM EST |
| 250.00 | 161.10 | 165.20 | 163.15 | % | 0.65 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 260.00 | 171.10 | 175.20 | 173.15 | 92.90 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 10/27/2026 4:00:04 PM EST |
| 270.00 | 181.10 | 185.20 | 183.15 | 98.10 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 10/27/2026 4:00:04 PM EST |
| 280.00 | 191.00 | 195.00 | 193.00 | 99.30 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 10/27/2026 4:00:04 PM EST |
| 290.00 | 201.10 | 205.10 | 203.10 | % | 0.70 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 300.00 | 211.10 | 215.10 | 213.10 | 121.50 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 10/27/2026 4:00:04 PM EST |
| 310.00 | 221.10 | 225.30 | 223.20 | % | 0.72 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 320.00 | 231.00 | 235.30 | 233.15 | % | 0.73 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST |