Options Chain for TTM TECHNOLOGIES INC COM (TTMI) - $90.54 as of 3/12/2026 10:16:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 71.90 | 75.30 | 73.60 | 54.00 | 0.00 | 0.00% | 3.27 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 3/16/2026 4:00:01 PM EST |
| 25.00 | 69.40 | 72.80 | 71.10 | 69.55 | 0.00 | 0.00% | 2.84 | 0 | 4 | 9.74 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 4:00:01 PM EST |
| 30.00 | 64.50 | 68.10 | 66.30 | 75.38 | 0.00 | 0.00% | 2.21 | 0 | 13 | 7.88 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:01 PM EST |
| 35.00 | 59.40 | 62.90 | 61.15 | 33.90 | 0.00 | 0.00% | 1.75 | 0 | 59 | 7.57 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 3/16/2026 4:00:01 PM EST |
| 40.00 | 54.40 | 57.40 | 55.90 | 56.90 | +4.80 | +9.22% | 1.40 | 5 | 9 | 6.20 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 45.00 | 49.40 | 52.40 | 50.90 | 43.10 | 0.00 | 0.00% | 1.13 | 0 | 85 | 5.28 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:01 PM EST |
| 50.00 | 44.50 | 47.70 | 46.10 | 46.00 | +4.07 | +9.71% | 0.92 | 3 | 153 | 5.06 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 55.00 | 39.40 | 42.80 | 41.10 | 40.43 | +3.10 | +8.31% | 0.75 | 1 | 143 | 4.24 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 60.00 | 35.40 | 37.80 | 36.60 | 37.00 | 0.00 | 0.00% | 0.61 | 0 | 1,937 | 3.96 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 65.00 | 29.50 | 32.10 | 30.80 | 30.84 | +3.78 | +13.97% | 0.47 | 2 | 237 | 3.01 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 70.00 | 24.40 | 27.20 | 25.80 | 18.88 | 0.00 | 0.00% | 0.37 | 0 | 2,514 | 2.62 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:01 PM EST |
| 75.00 | 21.20 | 22.20 | 21.70 | 15.97 | 0.00 | 0.00% | 0.29 | 0 | 244 | 1.90 | 0.98 | 0.01 | -0.08 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 80.00 | 16.30 | 17.50 | 16.90 | 17.30 | +0.70 | +4.22% | 0.21 | 1 | 2,029 | 1.72 | 0.93 | 0.01 | -0.19 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 85.00 | 11.60 | 12.90 | 12.25 | 11.40 | +3.05 | +36.53% | 0.14 | 36 | 474 | 1.15 | 0.85 | 0.02 | -0.32 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 90.00 | 7.00 | 8.70 | 7.85 | 7.56 | +3.36 | +80.00% | 0.09 | 6 | 2,291 | 1.03 | 0.73 | 0.03 | -0.44 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 95.00 | 3.70 | 5.50 | 4.60 | 4.70 | +2.40 | +104.35% | 0.05 | 15 | 209 | 1.00 | 0.57 | 0.04 | -0.48 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 100.00 | 1.50 | 2.50 | 2.00 | 1.68 | +0.88 | +110.00% | 0.02 | 40 | 302 | 0.88 | 0.36 | 0.04 | -0.42 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 105.00 | 0.30 | 1.05 | 0.68 | 0.85 | +0.07 | +8.98% | 0.01 | 41 | 188 | 0.79 | 0.19 | 0.03 | -0.29 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 0.65 | 0.33 | 0.30 | -0.20 | -40.00% | 0.00 | 9 | 2,147 | 1.10 | 0.08 | 0.02 | -0.16 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 115.00 | 0.10 | 0.30 | 0.20 | 0.10 | -0.05 | -33.34% | 0.00 | 11 | 195 | 0.99 | 0.03 | 0.01 | -0.07 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 120.00 | 0.05 | 0.30 | 0.18 | 0.15 | +0.05 | +50.00% | 0.00 | 6 | 244 | 1.14 | 0.01 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.44 | 0.00 | 0.00 | -0.01 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,727 | 2.69 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 135.00 | 0.05 | 1.15 | 0.60 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.90 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 236 | 1.97 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 17 | 3.26 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 1.10 | 0.55 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.91 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.69 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 3/16/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 449 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 110 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 124 | 5.94 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 189 | 4.28 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 361 | 4.61 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 202 | 4.04 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,047 | 2.14 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 674 | 2.34 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | 0.30 | -0.03 | -9.10% | 0.00 | 2 | 2,345 | 1.34 | -0.02 | 0.01 | -0.08 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 80.00 | 0.25 | 0.60 | 0.43 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 160 | 1.28 | -0.07 | 0.01 | -0.19 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 85.00 | 0.30 | 1.85 | 1.08 | 0.85 | -1.20 | -58.54% | 0.01 | 7 | 1,318 | 1.22 | -0.15 | 0.02 | -0.32 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 90.00 | 1.30 | 3.80 | 2.55 | 2.00 | -2.60 | -56.53% | 0.03 | 12 | 1,561 | 1.10 | -0.27 | 0.03 | -0.44 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 95.00 | 3.20 | 4.40 | 3.80 | 3.80 | -3.37 | -47.01% | 0.04 | 10 | 587 | 1.08 | -0.43 | 0.04 | -0.48 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 100.00 | 5.70 | 7.70 | 6.70 | 6.94 | -4.26 | -38.04% | 0.07 | 2 | 103 | 1.09 | -0.64 | 0.04 | -0.42 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 105.00 | 8.80 | 11.40 | 10.10 | 9.50 | 0.00 | 0.00% | 0.10 | 0 | 253 | 1.37 | -0.81 | 0.03 | -0.29 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 110.00 | 13.30 | 15.90 | 14.60 | 15.70 | -4.33 | -21.62% | 0.13 | 12 | 21 | 1.53 | -0.92 | 0.02 | -0.16 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 115.00 | 18.10 | 20.60 | 19.35 | 21.00 | 0.00 | 0.00% | 0.17 | 0 | 49 | 1.80 | -0.97 | 0.01 | -0.07 | 3/9/2026 | 3/16/2026 4:00:01 PM EST |
| 120.00 | 23.00 | 25.60 | 24.30 | 27.75 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.06 | -0.99 | 0.00 | -0.03 | 3/9/2026 | 3/16/2026 4:00:01 PM EST |
| 125.00 | 28.10 | 30.60 | 29.35 | % | 0.23 | 0 | 0 | 2.21 | -1.00 | 0.00 | -0.01 | 3/16/2026 4:00:01 PM EST | |||
| 130.00 | 32.80 | 35.60 | 34.20 | 37.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:01 PM EST |
| 135.00 | 37.90 | 40.50 | 39.20 | % | 0.29 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 140.00 | 42.80 | 45.60 | 44.20 | % | 0.32 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 145.00 | 47.90 | 50.50 | 49.20 | % | 0.34 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 150.00 | 52.90 | 55.50 | 54.20 | % | 0.36 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 155.00 | 57.90 | 60.50 | 59.20 | % | 0.38 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST |