Options Chain for TTM TECHNOLOGIES INC COM (TTMI) - $95.75 as of 4/7/2026 8:32:30 AM 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 | 44.10 | 47.80 | 45.95 | % | 0.92 | 0 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:13 PM EST | |||
| 55.00 | 39.20 | 42.00 | 40.60 | % | 0.74 | 0 | 0 | 2.26 | 1.00 | 0.00 | -0.01 | 4/6/2026 4:00:13 PM EST | |||
| 60.00 | 34.20 | 37.10 | 35.65 | % | 0.59 | 0 | 0 | 2.01 | 0.99 | 0.00 | -0.02 | 4/6/2026 4:00:13 PM EST | |||
| 65.00 | 29.40 | 32.20 | 30.80 | % | 0.47 | 0 | 1 | 1.77 | 0.98 | 0.00 | -0.04 | 4/6/2026 4:00:13 PM EST | |||
| 70.00 | 24.50 | 27.30 | 25.90 | % | 0.37 | 0 | 0 | 1.54 | 0.96 | 0.00 | -0.09 | 4/6/2026 4:00:13 PM EST | |||
| 75.00 | 19.80 | 22.70 | 21.25 | 23.86 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.40 | 0.92 | 0.01 | -0.13 | 4/1/2026 | 4/6/2026 4:00:13 PM EST |
| 80.00 | 15.20 | 18.30 | 16.75 | 18.52 | -0.22 | -1.18% | 0.21 | 1 | 2 | 1.28 | 0.86 | 0.01 | -0.19 | 4/6/2026 | 4/6/2026 4:00:13 PM EST |
| 85.00 | 11.40 | 14.80 | 13.10 | 9.99 | 0.00 | 0.00% | 0.15 | 0 | 55 | 0.94 | 0.78 | 0.02 | -0.23 | 4/2/2026 | 4/6/2026 4:00:13 PM EST |
| 90.00 | 7.90 | 10.50 | 9.20 | 10.82 | 0.00 | 0.00% | 0.10 | 0 | 78 | 0.89 | 0.68 | 0.02 | -0.26 | 4/2/2026 | 4/6/2026 4:00:13 PM EST |
| 95.00 | 5.20 | 8.20 | 6.70 | 6.35 | -1.47 | -18.80% | 0.07 | 2 | 37 | 0.94 | 0.56 | 0.03 | -0.27 | 4/6/2026 | 4/6/2026 4:00:13 PM EST |
| 100.00 | 3.50 | 5.00 | 4.25 | 4.10 | -1.60 | -28.07% | 0.04 | 5 | 83 | 0.90 | 0.42 | 0.03 | -0.26 | 4/6/2026 | 4/6/2026 4:00:13 PM EST |
| 105.00 | 1.95 | 3.20 | 2.58 | 1.95 | -1.46 | -42.82% | 0.02 | 28 | 131 | 0.85 | 0.29 | 0.02 | -0.23 | 4/6/2026 | 4/6/2026 4:00:13 PM EST |
| 110.00 | 1.05 | 2.10 | 1.58 | 1.58 | -0.52 | -24.77% | 0.01 | 1 | 276 | 0.87 | 0.20 | 0.02 | -0.18 | 4/6/2026 | 4/6/2026 4:00:13 PM EST |
| 115.00 | 0.05 | 1.65 | 0.85 | 0.78 | -0.47 | -37.60% | 0.01 | 5 | 186 | 0.95 | 0.13 | 0.01 | -0.14 | 4/6/2026 | 4/6/2026 4:00:13 PM EST |
| 120.00 | 0.15 | 1.05 | 0.60 | 0.65 | -0.30 | -31.58% | 0.01 | 36 | 109 | 0.87 | 0.09 | 0.01 | -0.12 | 4/6/2026 | 4/6/2026 4:00:13 PM EST |
| 125.00 | 0.00 | 2.45 | 1.23 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 161 | 1.53 | 0.04 | 0.01 | -0.06 | 4/1/2026 | 4/6/2026 4:00:13 PM EST |
| 130.00 | 0.05 | 0.30 | 0.18 | 0.23 | -0.12 | -34.29% | 0.00 | 1 | 26 | 0.88 | 0.04 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 4:00:13 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.38 | 0.02 | 0.00 | -0.03 | 3/24/2026 | 4/6/2026 4:00:13 PM EST |
| 140.00 | 0.00 | 1.80 | 0.90 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.75 | 0.01 | 0.00 | -0.01 | 3/31/2026 | 4/6/2026 4:00:13 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.50 | 0.01 | 0.00 | -0.01 | 3/27/2026 | 4/6/2026 4:00:13 PM EST |
| 150.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 4 | 1.75 | 0.00 | 0.00 | -0.01 | 4/6/2026 4:00:13 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 16 | 1.77 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:13 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 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.59 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:13 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.36 | 0.00 | 0.00 | -0.01 | 4/1/2026 | 4/6/2026 4:00:13 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.35 | -87.50% | 0.00 | 107 | 29 | 1.57 | -0.01 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 4:00:13 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.13 | -0.27 | -67.50% | 0.01 | 10 | 13 | 1.58 | -0.02 | 0.00 | -0.04 | 4/6/2026 | 4/6/2026 4:00:13 PM EST |
| 70.00 | 0.05 | 0.95 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 266 | 1.11 | -0.04 | 0.00 | -0.09 | 4/2/2026 | 4/6/2026 4:00:13 PM EST |
| 75.00 | 0.40 | 1.40 | 0.90 | 0.50 | -0.25 | -33.34% | 0.01 | 5 | 1,060 | 1.16 | -0.08 | 0.01 | -0.13 | 4/6/2026 | 4/6/2026 4:00:13 PM EST |
| 80.00 | 0.85 | 1.25 | 1.05 | 1.05 | -0.20 | -16.00% | 0.01 | 43 | 3,128 | 0.97 | -0.14 | 0.01 | -0.19 | 4/6/2026 | 4/6/2026 4:00:13 PM EST |
| 85.00 | 1.75 | 2.40 | 2.08 | 2.10 | -0.10 | -4.55% | 0.02 | 6 | 86 | 0.96 | -0.22 | 0.02 | -0.23 | 4/6/2026 | 4/6/2026 4:00:13 PM EST |
| 90.00 | 2.65 | 3.90 | 3.28 | 3.55 | +0.12 | +3.50% | 0.04 | 2 | 162 | 0.89 | -0.32 | 0.02 | -0.26 | 4/6/2026 | 4/6/2026 4:00:13 PM EST |
| 95.00 | 3.90 | 5.50 | 4.70 | 5.20 | -0.06 | -1.15% | 0.05 | 5 | 83 | 0.78 | -0.44 | 0.03 | -0.27 | 4/6/2026 | 4/6/2026 4:00:13 PM EST |
| 100.00 | 7.30 | 9.60 | 8.45 | 8.00 | 0.00 | 0.00% | 0.08 | 0 | 44 | 0.91 | -0.58 | 0.03 | -0.26 | 4/2/2026 | 4/6/2026 4:00:13 PM EST |
| 105.00 | 10.80 | 12.00 | 11.40 | 10.56 | -0.54 | -4.87% | 0.11 | 1 | 165 | 0.82 | -0.71 | 0.02 | -0.23 | 4/6/2026 | 4/6/2026 4:00:13 PM EST |
| 110.00 | 14.40 | 17.00 | 15.70 | 15.01 | -2.84 | -15.91% | 0.14 | 1 | 20 | 0.84 | -0.80 | 0.02 | -0.18 | 4/6/2026 | 4/6/2026 4:00:13 PM EST |
| 115.00 | 18.70 | 21.50 | 20.10 | % | 0.17 | 0 | 0 | 1.25 | -0.87 | 0.01 | -0.14 | 4/6/2026 4:00:13 PM EST | |||
| 120.00 | 23.40 | 26.30 | 24.85 | 25.29 | % | 0.21 | 1 | 3 | 1.37 | -0.91 | 0.01 | -0.12 | 4/6/2026 | 4/6/2026 4:00:13 PM EST | |
| 125.00 | 28.10 | 31.30 | 29.70 | % | 0.24 | 0 | 0 | 1.52 | -0.96 | 0.01 | -0.06 | 4/6/2026 4:00:13 PM EST | |||
| 130.00 | 33.20 | 36.10 | 34.65 | % | 0.27 | 0 | 0 | 1.61 | -0.96 | 0.01 | -0.06 | 4/6/2026 4:00:13 PM EST | |||
| 135.00 | 38.10 | 41.00 | 39.55 | % | 0.29 | 0 | 0 | 1.71 | -0.98 | 0.00 | -0.03 | 4/6/2026 4:00:13 PM EST | |||
| 140.00 | 42.70 | 46.00 | 44.35 | % | 0.32 | 0 | 0 | 1.83 | -0.99 | 0.00 | -0.01 | 4/6/2026 4:00:13 PM EST | |||
| 145.00 | 47.40 | 51.00 | 49.20 | % | 0.34 | 0 | 0 | 1.94 | -0.99 | 0.00 | -0.01 | 4/6/2026 4:00:13 PM EST | |||
| 150.00 | 52.40 | 56.00 | 54.20 | % | 0.36 | 0 | 0 | 2.04 | -1.00 | 0.00 | -0.01 | 4/6/2026 4:00:13 PM EST | |||
| 155.00 | 57.40 | 61.00 | 59.20 | % | 0.38 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:13 PM EST |