Options Chain for TTM TECHNOLOGIES INC COM (TTMI) - $98.00 as of 1/30/2026 7:06:44 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 | 74.50 | 78.20 | 76.35 | 54.00 | 0.00 | 0.00% | 3.39 | 0 | 3 | 3.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 1/30/2026 3:59:52 PM EST |
| 25.00 | 71.70 | 75.70 | 73.70 | 35.42 | 0.00 | 0.00% | 2.95 | 0 | 5 | 2.78 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 1/30/2026 3:59:52 PM EST |
| 30.00 | 66.90 | 70.70 | 68.80 | 62.71 | 0.00 | 0.00% | 2.29 | 0 | 15 | 2.42 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 3:59:52 PM EST |
| 35.00 | 62.00 | 65.80 | 63.90 | 33.90 | 0.00 | 0.00% | 1.83 | 0 | 60 | 2.16 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/30/2026 3:59:52 PM EST |
| 40.00 | 57.30 | 60.80 | 59.05 | 62.10 | 0.00 | 0.00% | 1.48 | 0 | 24 | 1.91 | 1.00 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 45.00 | 52.30 | 55.90 | 54.10 | 31.50 | 0.00 | 0.00% | 1.20 | 0 | 86 | 1.71 | 0.99 | 0.00 | -0.01 | 1/12/2026 | 1/30/2026 3:59:52 PM EST |
| 50.00 | 47.70 | 50.80 | 49.25 | 49.32 | +0.18 | +0.37% | 0.98 | 21 | 235 | 1.49 | 0.98 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 55.00 | 42.90 | 45.80 | 44.35 | 44.18 | 0.00 | 0.00% | 0.81 | 0 | 145 | 1.31 | 0.97 | 0.00 | -0.03 | 1/21/2026 | 1/30/2026 3:59:52 PM EST |
| 60.00 | 38.30 | 41.50 | 39.90 | 41.58 | 0.00 | 0.00% | 0.66 | 0 | 2,626 | 1.27 | 0.96 | 0.00 | -0.03 | 1/16/2026 | 1/30/2026 3:59:52 PM EST |
| 65.00 | 33.70 | 37.00 | 35.35 | 35.89 | 0.00 | 0.00% | 0.54 | 0 | 258 | 1.19 | 0.93 | 0.00 | -0.05 | 1/28/2026 | 1/30/2026 3:59:52 PM EST |
| 70.00 | 29.20 | 31.70 | 30.45 | 29.87 | 0.00 | 0.00% | 0.43 | 0 | 2,581 | 0.82 | 0.90 | 0.01 | -0.06 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 75.00 | 25.70 | 28.00 | 26.85 | 29.30 | +2.50 | +9.33% | 0.36 | 2 | 250 | 0.91 | 0.86 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 80.00 | 21.60 | 24.20 | 22.90 | 22.82 | +0.58 | +2.61% | 0.29 | 22 | 2,056 | 0.87 | 0.80 | 0.01 | -0.09 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 85.00 | 18.30 | 19.70 | 19.00 | 19.63 | +0.51 | +2.67% | 0.22 | 2 | 425 | 0.82 | 0.74 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 90.00 | 15.30 | 16.70 | 16.00 | 15.97 | +0.10 | +0.63% | 0.18 | 33 | 2,061 | 0.82 | 0.68 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 95.00 | 11.60 | 14.00 | 12.80 | 14.23 | +0.63 | +4.64% | 0.13 | 6 | 93 | 0.78 | 0.61 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 100.00 | 9.80 | 11.90 | 10.85 | 12.80 | +1.45 | +12.78% | 0.11 | 2 | 180 | 0.80 | 0.54 | 0.01 | -0.12 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 105.00 | 8.30 | 9.50 | 8.90 | 8.10 | +0.10 | +1.25% | 0.08 | 11 | 34 | 0.80 | 0.47 | 0.01 | -0.12 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 110.00 | 6.20 | 7.60 | 6.90 | 6.50 | -0.10 | -1.52% | 0.06 | 11 | 1,026 | 0.78 | 0.40 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 115.00 | 5.20 | 6.20 | 5.70 | 6.10 | -0.44 | -6.73% | 0.05 | 40 | 62 | 0.79 | 0.34 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 120.00 | 4.10 | 5.10 | 4.60 | 5.00 | -0.20 | -3.85% | 0.04 | 1 | 37 | 0.79 | 0.29 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 125.00 | 2.65 | 4.50 | 3.58 | 4.42 | -1.28 | -22.46% | 0.03 | 1 | 5 | 0.78 | 0.24 | 0.01 | -0.09 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 130.00 | 2.05 | 4.90 | 3.48 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.83 | 0.20 | 0.01 | -0.08 | 1/21/2026 | 1/30/2026 3:59:52 PM EST |
| 135.00 | 1.25 | 3.60 | 2.43 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.79 | 0.16 | 0.01 | -0.07 | 1/20/2026 | 1/30/2026 3:59:52 PM EST |
| 140.00 | 1.50 | 4.00 | 2.75 | 2.40 | +0.07 | +3.01% | 0.02 | 8 | 32 | 0.88 | 0.13 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 145.00 | 0.25 | 2.55 | 1.40 | % | 0.01 | 0 | 0 | 0.74 | 0.10 | 0.01 | -0.05 | 1/30/2026 3:59:52 PM EST | |||
| 150.00 | 0.80 | 1.85 | 1.33 | 1.30 | -0.45 | -25.72% | 0.01 | 4 | 2 | 0.81 | 0.08 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 3:59:52 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 | 3.11 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/30/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 22 | 2.49 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/30/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 1.65 | 0.83 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.35 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/30/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 447 | 1.92 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.63 | 0.00 | 0.00 | -0.01 | 1/14/2026 | 1/30/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 124 | 1.35 | -0.01 | 0.00 | -0.01 | 1/14/2026 | 1/30/2026 3:59:52 PM EST |
| 50.00 | 0.10 | 0.75 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 189 | 1.01 | -0.02 | 0.00 | -0.02 | 1/27/2026 | 1/30/2026 3:59:52 PM EST |
| 55.00 | 0.15 | 0.90 | 0.53 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 359 | 0.93 | -0.03 | 0.00 | -0.03 | 1/26/2026 | 1/30/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 2.20 | 1.10 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 232 | 1.22 | -0.04 | 0.00 | -0.03 | 1/27/2026 | 1/30/2026 3:59:52 PM EST |
| 65.00 | 0.25 | 2.00 | 1.13 | 1.11 | 0.00 | 0.00% | 0.02 | 0 | 1,042 | 0.83 | -0.07 | 0.00 | -0.05 | 1/28/2026 | 1/30/2026 3:59:52 PM EST |
| 70.00 | 0.50 | 3.20 | 1.85 | 2.37 | 0.00 | 0.00% | 0.03 | 0 | 103 | 0.83 | -0.10 | 0.01 | -0.06 | 1/21/2026 | 1/30/2026 3:59:52 PM EST |
| 75.00 | 2.00 | 3.40 | 2.70 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 54 | 0.84 | -0.14 | 0.01 | -0.07 | 1/27/2026 | 1/30/2026 3:59:52 PM EST |
| 80.00 | 3.00 | 4.70 | 3.85 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.82 | -0.20 | 0.01 | -0.09 | 1/26/2026 | 1/30/2026 3:59:52 PM EST |
| 85.00 | 4.30 | 5.40 | 4.85 | 5.40 | -0.70 | -11.48% | 0.06 | 7 | 72 | 0.77 | -0.26 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 90.00 | 6.50 | 7.30 | 6.90 | 6.70 | -0.93 | -12.19% | 0.08 | 1 | 56 | 0.78 | -0.32 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 95.00 | 7.90 | 10.10 | 9.00 | 8.40 | -3.20 | -27.59% | 0.09 | 2 | 19 | 0.76 | -0.39 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 100.00 | 10.30 | 12.90 | 11.60 | 9.90 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.75 | -0.46 | 0.01 | -0.12 | 1/22/2026 | 1/30/2026 3:59:52 PM EST |
| 105.00 | 13.60 | 16.10 | 14.85 | 13.30 | -0.40 | -2.92% | 0.14 | 2 | 3 | 0.77 | -0.53 | 0.01 | -0.12 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 110.00 | 17.10 | 19.50 | 18.30 | 17.60 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.77 | -0.60 | 0.01 | -0.11 | 1/15/2026 | 1/30/2026 3:59:52 PM EST |
| 115.00 | 19.80 | 23.30 | 21.55 | % | 0.19 | 0 | 0 | 0.74 | -0.66 | 0.01 | -0.11 | 1/30/2026 3:59:52 PM EST | |||
| 120.00 | 23.80 | 27.20 | 25.50 | % | 0.21 | 0 | 0 | 0.74 | -0.71 | 0.01 | -0.10 | 1/30/2026 3:59:52 PM EST | |||
| 125.00 | 27.70 | 31.30 | 29.50 | % | 0.24 | 0 | 0 | 0.72 | -0.76 | 0.01 | -0.09 | 1/30/2026 3:59:52 PM EST | |||
| 130.00 | 32.00 | 35.60 | 33.80 | % | 0.26 | 0 | 0 | 0.71 | -0.80 | 0.01 | -0.08 | 1/30/2026 3:59:52 PM EST | |||
| 135.00 | 36.60 | 40.00 | 38.30 | % | 0.28 | 0 | 0 | 0.69 | -0.84 | 0.01 | -0.07 | 1/30/2026 3:59:52 PM EST | |||
| 140.00 | 41.20 | 44.50 | 42.85 | % | 0.31 | 0 | 0 | 0.96 | -0.87 | 0.01 | -0.06 | 1/30/2026 3:59:52 PM EST | |||
| 145.00 | 46.10 | 49.10 | 47.60 | % | 0.33 | 0 | 0 | 0.98 | -0.90 | 0.01 | -0.05 | 1/30/2026 3:59:52 PM EST | |||
| 150.00 | 50.60 | 53.80 | 52.20 | % | 0.35 | 0 | 0 | 1.00 | -0.92 | 0.01 | -0.04 | 1/30/2026 3:59:52 PM EST |