Options Chain for TTM TECHNOLOGIES INC COM (TTMI) - $92.30 as of 2/13/2026 7:06:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 55.30 | 59.00 | 57.15 | % | 1.63 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 40.00 | 50.30 | 54.00 | 52.15 | 56.80 | 0.00 | 0.00% | 1.30 | 0 | 2 | 4.93 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:45 PM EST |
| 45.00 | 45.70 | 49.00 | 47.35 | % | 1.05 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 50.00 | 40.20 | 44.00 | 42.10 | 44.50 | 0.00 | 0.00% | 0.84 | 0 | 11 | 3.80 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:45 PM EST |
| 55.00 | 35.30 | 39.00 | 37.15 | 37.71 | -3.67 | -8.87% | 0.68 | 1 | 79 | 3.27 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 60.00 | 31.10 | 34.00 | 32.55 | 32.60 | -6.38 | -16.37% | 0.54 | 1 | 20 | 2.88 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 65.00 | 26.00 | 29.00 | 27.50 | 31.46 | 0.00 | 0.00% | 0.42 | 0 | 39 | 2.43 | 0.99 | 0.00 | -0.02 | 2/10/2026 | 2/13/2026 3:59:45 PM EST |
| 70.00 | 21.20 | 24.10 | 22.65 | 38.10 | 0.00 | 0.00% | 0.32 | 0 | 36 | 2.15 | 0.99 | 0.00 | -0.03 | 2/3/2026 | 2/13/2026 3:59:45 PM EST |
| 75.00 | 16.30 | 19.30 | 17.80 | 16.40 | 0.00 | 0.00% | 0.24 | 0 | 67 | 1.81 | 0.94 | 0.01 | -0.11 | 2/12/2026 | 2/13/2026 3:59:45 PM EST |
| 80.00 | 11.50 | 13.90 | 12.70 | 14.54 | -0.54 | -3.59% | 0.16 | 1 | 62 | 1.54 | 0.88 | 0.02 | -0.17 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 85.00 | 7.30 | 9.50 | 8.40 | 10.68 | 0.00 | 0.00% | 0.10 | 0 | 47 | 0.77 | 0.77 | 0.03 | -0.23 | 2/12/2026 | 2/13/2026 3:59:45 PM EST |
| 90.00 | 4.40 | 4.70 | 4.55 | 4.70 | -1.00 | -17.55% | 0.05 | 8 | 174 | 0.81 | 0.60 | 0.04 | -0.26 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 95.00 | 1.85 | 2.40 | 2.13 | 2.70 | -0.30 | -10.00% | 0.02 | 27 | 937 | 0.67 | 0.39 | 0.04 | -0.25 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 100.00 | 0.70 | 1.25 | 0.98 | 1.30 | -0.40 | -23.53% | 0.01 | 20 | 401 | 0.71 | 0.23 | 0.03 | -0.22 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 105.00 | 0.25 | 0.85 | 0.55 | 0.65 | +0.21 | +47.73% | 0.01 | 6 | 387 | 0.76 | 0.15 | 0.02 | -0.19 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 110.00 | 0.00 | 0.80 | 0.40 | 0.30 | -0.09 | -23.08% | 0.00 | 32 | 1,157 | 1.06 | 0.07 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.17 | -0.23 | -57.50% | 0.00 | 2 | 258 | 1.02 | 0.05 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 834 | 0.95 | 0.04 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 617 | 1.40 | 0.01 | 0.00 | -0.02 | 2/12/2026 | 2/13/2026 3:59:45 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 130 | 2.21 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:45 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.98 | +0.79 | +415.79% | 0.00 | 2 | 44 | 1.91 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 529 | 1.26 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:45 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.65 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:45 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.43 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.85 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 3:59:45 PM EST |
| 40.00 | 0.00 | 2.10 | 1.05 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 12 | 4.90 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/13/2026 3:59:45 PM EST |
| 45.00 | 0.00 | 2.10 | 1.05 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 9 | 4.31 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:45 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 319 | 1.86 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 122 | 1.59 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 148 | 2.31 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:45 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,567 | 1.38 | -0.01 | 0.00 | -0.02 | 2/12/2026 | 2/13/2026 3:59:45 PM EST |
| 70.00 | 0.00 | 2.20 | 1.10 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 175 | 2.11 | -0.01 | 0.00 | -0.03 | 2/10/2026 | 2/13/2026 3:59:45 PM EST |
| 75.00 | 0.15 | 0.50 | 0.33 | 0.25 | -0.19 | -43.19% | 0.00 | 1 | 1,375 | 0.96 | -0.06 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 80.00 | 0.50 | 1.15 | 0.83 | 0.55 | -0.47 | -46.08% | 0.01 | 3 | 160 | 0.94 | -0.12 | 0.02 | -0.17 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 85.00 | 0.80 | 1.45 | 1.13 | 1.19 | -0.56 | -32.00% | 0.01 | 22 | 202 | 0.73 | -0.23 | 0.03 | -0.23 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 90.00 | 1.30 | 2.95 | 2.13 | 2.37 | -0.53 | -18.28% | 0.02 | 15 | 625 | 0.60 | -0.40 | 0.04 | -0.26 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 95.00 | 4.90 | 7.10 | 6.00 | 4.81 | -0.49 | -9.25% | 0.06 | 3 | 126 | 0.83 | -0.61 | 0.04 | -0.25 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 100.00 | 8.00 | 10.10 | 9.05 | 7.68 | -0.52 | -6.35% | 0.09 | 1 | 338 | 0.97 | -0.77 | 0.03 | -0.22 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 105.00 | 11.70 | 14.50 | 13.10 | 16.00 | 0.00 | 0.00% | 0.12 | 0 | 39 | 1.08 | -0.85 | 0.02 | -0.19 | 2/5/2026 | 2/13/2026 3:59:45 PM EST |
| 110.00 | 16.50 | 19.30 | 17.90 | 18.80 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.23 | -0.93 | 0.01 | -0.11 | 2/5/2026 | 2/13/2026 3:59:45 PM EST |
| 115.00 | 21.30 | 24.20 | 22.75 | 12.79 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.39 | -0.95 | 0.01 | -0.09 | 2/3/2026 | 2/13/2026 3:59:45 PM EST |
| 120.00 | 26.30 | 29.80 | 28.05 | % | 0.23 | 0 | 0 | 1.77 | -0.96 | 0.01 | -0.08 | 2/13/2026 3:59:45 PM EST | |||
| 125.00 | 31.30 | 35.00 | 33.15 | % | 0.27 | 0 | 0 | 2.01 | -0.99 | 0.00 | -0.02 | 2/13/2026 3:59:45 PM EST | |||
| 130.00 | 36.30 | 39.90 | 38.10 | % | 0.29 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 135.00 | 41.30 | 44.90 | 43.10 | % | 0.32 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 140.00 | 46.30 | 49.90 | 48.10 | % | 0.34 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 145.00 | 51.30 | 55.10 | 53.20 | % | 0.37 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 150.00 | 56.30 | 60.10 | 58.20 | % | 0.39 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST |