Options Chain for TTM TECHNOLOGIES INC COM (TTMI) - $108.60 as of 3/25/2026 8:29:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 51.20 | 54.70 | 52.95 | % | 0.96 | 0 | 0 | 1.54 | 0.97 | 0.00 | -0.03 | 3/24/2026 4:00:16 PM EST | |||
| 60.00 | 46.50 | 50.10 | 48.30 | % | 0.80 | 0 | 0 | 1.44 | 0.95 | 0.00 | -0.04 | 3/24/2026 4:00:16 PM EST | |||
| 65.00 | 42.00 | 45.60 | 43.80 | % | 0.67 | 0 | 0 | 1.33 | 0.93 | 0.00 | -0.06 | 3/24/2026 4:00:16 PM EST | |||
| 70.00 | 37.60 | 41.20 | 39.40 | % | 0.56 | 0 | 0 | 0.95 | 0.90 | 0.00 | -0.07 | 3/24/2026 4:00:16 PM EST | |||
| 75.00 | 33.50 | 37.10 | 35.30 | % | 0.47 | 0 | 0 | 0.97 | 0.87 | 0.01 | -0.09 | 3/24/2026 4:00:16 PM EST | |||
| 80.00 | 29.50 | 32.40 | 30.95 | % | 0.39 | 0 | 0 | 0.93 | 0.84 | 0.01 | -0.10 | 3/24/2026 4:00:16 PM EST | |||
| 85.00 | 25.90 | 28.80 | 27.35 | % | 0.32 | 0 | 5 | 0.93 | 0.79 | 0.01 | -0.11 | 3/24/2026 4:00:16 PM EST | |||
| 90.00 | 22.40 | 25.50 | 23.95 | 19.87 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.92 | 0.75 | 0.01 | -0.12 | 3/23/2026 | 3/24/2026 4:00:16 PM EST |
| 95.00 | 19.20 | 22.20 | 20.70 | 17.02 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.90 | 0.70 | 0.01 | -0.13 | 3/23/2026 | 3/24/2026 4:00:16 PM EST |
| 100.00 | 16.10 | 20.10 | 18.10 | 18.20 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.91 | 0.65 | 0.01 | -0.14 | 3/24/2026 | 3/24/2026 4:00:16 PM EST |
| 105.00 | 14.80 | 16.70 | 15.75 | 11.97 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.91 | 0.59 | 0.01 | -0.14 | 3/23/2026 | 3/24/2026 4:00:16 PM EST |
| 110.00 | 11.90 | 14.80 | 13.35 | 11.74 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.90 | 0.54 | 0.01 | -0.14 | 3/24/2026 | 3/24/2026 4:00:16 PM EST |
| 115.00 | 11.00 | 12.20 | 11.60 | 11.10 | 0.00 | 0.00% | 0.10 | 0 | 37 | 0.91 | 0.48 | 0.01 | -0.14 | 3/24/2026 | 3/24/2026 4:00:16 PM EST |
| 120.00 | 7.50 | 10.40 | 8.95 | 6.50 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.84 | 0.43 | 0.01 | -0.13 | 3/23/2026 | 3/24/2026 4:00:16 PM EST |
| 125.00 | 5.80 | 8.60 | 7.20 | 6.40 | 0.00 | 0.00% | 0.06 | 0 | 251 | 0.82 | 0.37 | 0.01 | -0.13 | 3/23/2026 | 3/24/2026 4:00:16 PM EST |
| 130.00 | 4.50 | 7.40 | 5.95 | 4.28 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.82 | 0.32 | 0.01 | -0.12 | 3/23/2026 | 3/24/2026 4:00:16 PM EST |
| 135.00 | 4.20 | 5.80 | 5.00 | 3.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.82 | 0.27 | 0.01 | -0.11 | 3/24/2026 | 3/24/2026 4:00:16 PM EST |
| 140.00 | 2.55 | 4.90 | 3.73 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 302 | 0.79 | 0.23 | 0.01 | -0.09 | 3/24/2026 | 3/24/2026 4:00:16 PM EST |
| 145.00 | 1.55 | 4.20 | 2.88 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.77 | 0.19 | 0.01 | -0.08 | 3/24/2026 | 3/24/2026 4:00:16 PM EST |
| 150.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 155.00 | % | 0.00 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 1.55 | -0.03 | 0.00 | -0.03 | 3/24/2026 4:00:16 PM EST | |||
| 60.00 | 0.50 | 2.15 | 1.33 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.10 | -0.05 | 0.00 | -0.04 | 3/23/2026 | 3/24/2026 4:00:16 PM EST |
| 65.00 | 0.30 | 3.40 | 1.85 | % | 0.03 | 0 | 1 | 1.03 | -0.07 | 0.00 | -0.06 | 3/24/2026 4:00:16 PM EST | |||
| 70.00 | 1.00 | 4.10 | 2.55 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 450 | 1.04 | -0.10 | 0.00 | -0.07 | 3/23/2026 | 3/24/2026 4:00:16 PM EST |
| 75.00 | 1.55 | 4.30 | 2.93 | % | 0.04 | 0 | 0 | 0.97 | -0.13 | 0.01 | -0.09 | 3/24/2026 4:00:16 PM EST | |||
| 80.00 | 3.00 | 5.90 | 4.45 | % | 0.06 | 0 | 0 | 1.01 | -0.16 | 0.01 | -0.10 | 3/24/2026 4:00:16 PM EST | |||
| 85.00 | 4.10 | 6.70 | 5.40 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.96 | -0.21 | 0.01 | -0.11 | 3/24/2026 | 3/24/2026 4:00:16 PM EST |
| 90.00 | 5.60 | 8.70 | 7.15 | 7.40 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.96 | -0.25 | 0.01 | -0.12 | 3/23/2026 | 3/24/2026 4:00:16 PM EST |
| 95.00 | 7.90 | 9.30 | 8.60 | 8.90 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.92 | -0.30 | 0.01 | -0.13 | 3/24/2026 | 3/24/2026 4:00:16 PM EST |
| 100.00 | 9.90 | 11.80 | 10.85 | 10.60 | 0.00 | 0.00% | 0.11 | 0 | 300 | 0.92 | -0.35 | 0.01 | -0.14 | 3/23/2026 | 3/24/2026 4:00:16 PM EST |
| 105.00 | 11.80 | 13.50 | 12.65 | 14.80 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.87 | -0.41 | 0.01 | -0.14 | 3/24/2026 | 3/24/2026 4:00:16 PM EST |
| 110.00 | 13.80 | 16.50 | 15.15 | 17.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.85 | -0.46 | 0.01 | -0.14 | 3/24/2026 | 3/24/2026 4:00:16 PM EST |
| 115.00 | 16.90 | 20.50 | 18.70 | % | 0.16 | 0 | 0 | 0.88 | -0.52 | 0.01 | -0.14 | 3/24/2026 4:00:16 PM EST | |||
| 120.00 | 20.80 | 22.50 | 21.65 | % | 0.18 | 0 | 0 | 0.86 | -0.57 | 0.01 | -0.13 | 3/24/2026 4:00:16 PM EST | |||
| 125.00 | 23.90 | 26.70 | 25.30 | % | 0.20 | 0 | 0 | 0.86 | -0.63 | 0.01 | -0.13 | 3/24/2026 4:00:16 PM EST | |||
| 130.00 | 27.00 | 30.30 | 28.65 | % | 0.22 | 0 | 0 | 0.83 | -0.68 | 0.01 | -0.12 | 3/24/2026 4:00:16 PM EST | |||
| 135.00 | 31.60 | 34.40 | 33.00 | % | 0.24 | 0 | 0 | 0.86 | -0.73 | 0.01 | -0.11 | 3/24/2026 4:00:16 PM EST | |||
| 140.00 | 36.00 | 37.90 | 36.95 | % | 0.26 | 0 | 0 | 0.85 | -0.77 | 0.01 | -0.09 | 3/24/2026 4:00:16 PM EST | |||
| 145.00 | 40.00 | 42.70 | 41.35 | % | 0.29 | 0 | 0 | 0.85 | -0.81 | 0.01 | -0.08 | 3/24/2026 4:00:16 PM EST | |||
| 150.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 155.00 | % | 0.00 | 0 | 0 | EST |