Options Chain for TTM TECHNOLOGIES INC COM (TTMI) - $100.39 as of 2/20/2026 7:09:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 56.50 | 60.00 | 58.25 | % | 1.17 | 0 | 0 | 1.57 | 0.98 | 0.00 | -0.02 | 2/20/2026 4:00:04 PM EST | |||
| 55.00 | 51.70 | 55.20 | 53.45 | % | 0.97 | 0 | 0 | 1.42 | 0.98 | 0.00 | -0.03 | 2/20/2026 4:00:04 PM EST | |||
| 60.00 | 46.80 | 50.60 | 48.70 | % | 0.81 | 0 | 0 | 1.32 | 0.96 | 0.00 | -0.04 | 2/20/2026 4:00:04 PM EST | |||
| 65.00 | 42.20 | 45.80 | 44.00 | % | 0.68 | 0 | 0 | 1.20 | 0.94 | 0.00 | -0.06 | 2/20/2026 4:00:04 PM EST | |||
| 70.00 | 37.80 | 41.40 | 39.60 | % | 0.57 | 0 | 0 | 1.14 | 0.92 | 0.00 | -0.07 | 2/20/2026 4:00:04 PM EST | |||
| 75.00 | 33.90 | 37.00 | 35.45 | 26.30 | 0.00 | 0.00% | 0.47 | 0 | 2 | 0.76 | 0.89 | 0.00 | -0.08 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 80.00 | 29.40 | 32.90 | 31.15 | % | 0.39 | 0 | 0 | 0.75 | 0.86 | 0.01 | -0.09 | 2/20/2026 4:00:04 PM EST | |||
| 85.00 | 26.00 | 29.00 | 27.50 | 26.25 | % | 0.32 | 1 | 0 | 0.78 | 0.82 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 4:00:04 PM EST | |
| 90.00 | 22.10 | 25.20 | 23.65 | 16.26 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.76 | 0.77 | 0.01 | -0.11 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 95.00 | 19.10 | 21.50 | 20.30 | 13.21 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.75 | 0.73 | 0.01 | -0.12 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 100.00 | 16.30 | 18.50 | 17.40 | 18.25 | +6.24 | +51.96% | 0.17 | 10 | 10 | 0.76 | 0.67 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 105.00 | 13.70 | 16.00 | 14.85 | 15.40 | +6.45 | +72.07% | 0.14 | 40 | 10 | 0.76 | 0.61 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 110.00 | 11.70 | 14.00 | 12.85 | 12.90 | % | 0.12 | 79 | 0 | 0.78 | 0.55 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 4:00:04 PM EST | |
| 115.00 | 10.00 | 10.90 | 10.45 | 10.10 | +3.75 | +59.06% | 0.09 | 19 | 11 | 0.75 | 0.49 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 120.00 | 7.80 | 10.30 | 9.05 | 8.61 | +4.62 | +115.79% | 0.08 | 13 | 10 | 0.77 | 0.44 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 125.00 | 5.50 | 8.10 | 6.80 | 7.02 | % | 0.05 | 3 | 0 | 0.72 | 0.38 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 4:00:04 PM EST | |
| 130.00 | 3.90 | 7.40 | 5.65 | 3.23 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.73 | 0.33 | 0.01 | -0.11 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 135.00 | 3.30 | 6.00 | 4.65 | 4.30 | % | 0.03 | 2 | 0 | 0.73 | 0.28 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.00 | 0.50 | 0.01 | % | 0.01 | 1 | 0 | 1.30 | -0.02 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:04 PM EST | |
| 55.00 | 0.00 | 2.75 | 1.38 | % | 0.03 | 0 | 0 | 1.51 | -0.02 | 0.00 | -0.03 | 2/20/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 2.35 | 1.18 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.29 | -0.04 | 0.00 | -0.04 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 65.00 | 0.10 | 3.10 | 1.60 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.94 | -0.06 | 0.00 | -0.06 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 70.00 | 1.10 | 2.50 | 1.80 | 1.77 | % | 0.03 | 7 | 0 | 0.94 | -0.08 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 4:00:04 PM EST | |
| 75.00 | 1.55 | 4.50 | 3.03 | % | 0.04 | 0 | 0 | 0.98 | -0.11 | 0.00 | -0.08 | 2/20/2026 4:00:04 PM EST | |||
| 80.00 | 2.75 | 3.80 | 3.28 | 2.73 | -2.25 | -45.19% | 0.04 | 38 | 1 | 0.89 | -0.14 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 85.00 | 3.40 | 4.90 | 4.15 | % | 0.05 | 0 | 0 | 0.85 | -0.18 | 0.01 | -0.10 | 2/20/2026 4:00:04 PM EST | |||
| 90.00 | 4.20 | 7.00 | 5.60 | 4.80 | % | 0.06 | 2 | 0 | 0.85 | -0.23 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 4:00:04 PM EST | |
| 95.00 | 6.20 | 7.50 | 6.85 | 6.80 | % | 0.07 | 7 | 0 | 0.80 | -0.27 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:04 PM EST | |
| 100.00 | 7.70 | 10.90 | 9.30 | 9.00 | % | 0.09 | 22 | 0 | 0.83 | -0.33 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:04 PM EST | |
| 105.00 | 9.80 | 12.50 | 11.15 | 11.20 | % | 0.11 | 24 | 0 | 0.80 | -0.39 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:04 PM EST | |
| 110.00 | 12.30 | 15.00 | 13.65 | 13.52 | % | 0.12 | 1 | 0 | 0.78 | -0.45 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 4:00:04 PM EST | |
| 115.00 | 15.90 | 18.50 | 17.20 | % | 0.15 | 0 | 0 | 0.82 | -0.51 | 0.01 | -0.12 | 2/20/2026 4:00:04 PM EST | |||
| 120.00 | 19.10 | 21.70 | 20.40 | % | 0.17 | 0 | 0 | 0.81 | -0.56 | 0.01 | -0.12 | 2/20/2026 4:00:04 PM EST | |||
| 125.00 | 22.10 | 25.10 | 23.60 | % | 0.19 | 0 | 0 | 0.80 | -0.62 | 0.01 | -0.11 | 2/20/2026 4:00:04 PM EST | |||
| 130.00 | 25.90 | 28.90 | 27.40 | % | 0.21 | 0 | 0 | 0.80 | -0.67 | 0.01 | -0.11 | 2/20/2026 4:00:04 PM EST | |||
| 135.00 | 29.70 | 32.60 | 31.15 | % | 0.23 | 0 | 0 | 0.79 | -0.71 | 0.01 | -0.10 | 2/20/2026 4:00:04 PM EST |