Options Chain for TTM TECHNOLOGIES INC COM (TTMI) - $179.00 as of 6/9/2026 5:16:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 142.30 | 145.70 | 144.00 | 144.70 | 0.00 | 0.00% | 4.80 | 0 | 8 | 6.81 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:54 PM EST |
| 35.00 | 137.30 | 141.00 | 139.15 | % | 3.98 | 0 | 5 | 6.12 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 40.00 | 132.30 | 136.00 | 134.15 | 148.50 | 0.00 | 0.00% | 3.35 | 0 | 8 | 6.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:54 PM EST |
| 45.00 | 127.30 | 130.60 | 128.95 | 144.50 | 0.00 | 0.00% | 2.87 | 0 | 4 | 5.17 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:54 PM EST |
| 50.00 | 122.30 | 125.60 | 123.95 | 113.90 | -11.10 | -8.88% | 2.48 | 2 | 14 | 4.78 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 55.00 | 117.30 | 121.10 | 119.20 | 108.90 | -11.10 | -9.25% | 2.17 | 1 | 6 | 4.80 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 60.00 | 112.30 | 115.50 | 113.90 | 104.00 | +45.35 | +77.33% | 1.90 | 2 | 28 | 4.05 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 65.00 | 107.30 | 110.30 | 108.80 | 105.80 | -6.10 | -5.46% | 1.67 | 16 | 72 | 3.64 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 70.00 | 102.30 | 105.00 | 103.65 | 100.80 | +18.79 | +22.92% | 1.48 | 19 | 93 | 3.17 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 75.00 | 97.30 | 100.10 | 98.70 | 88.90 | -26.90 | -23.23% | 1.32 | 2 | 46 | 3.02 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 80.00 | 92.40 | 95.30 | 93.85 | 90.70 | -19.80 | -17.92% | 1.17 | 11 | 37 | 2.93 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 85.00 | 87.40 | 90.00 | 88.70 | 85.70 | -7.10 | -7.66% | 1.04 | 18 | 262 | 2.54 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 90.00 | 82.10 | 85.40 | 83.75 | 80.70 | -19.30 | -19.30% | 0.93 | 2 | 68 | 2.58 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 95.00 | 77.40 | 80.30 | 78.85 | 85.40 | +11.30 | +15.25% | 0.83 | 1 | 1,533 | 2.35 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 100.00 | 72.40 | 75.40 | 73.90 | 70.80 | -2.79 | -3.80% | 0.74 | 19 | 385 | 2.22 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 105.00 | 67.50 | 70.30 | 68.90 | 66.00 | -18.60 | -21.99% | 0.66 | 2 | 98 | 2.01 | 1.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 110.00 | 62.50 | 65.20 | 63.85 | 60.90 | -2.60 | -4.10% | 0.58 | 11 | 554 | 1.80 | 1.00 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 115.00 | 57.60 | 61.00 | 59.30 | 53.10 | 0.00 | 0.00% | 0.52 | 0 | 20 | 1.93 | 0.99 | 0.00 | -0.05 | 6/5/2026 | 6/9/2026 3:59:54 PM EST |
| 120.00 | 52.70 | 55.50 | 54.10 | 51.20 | -4.85 | -8.66% | 0.45 | 12 | 113 | 1.62 | 0.99 | 0.00 | -0.07 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 125.00 | 47.90 | 51.30 | 49.60 | 46.40 | -18.00 | -27.95% | 0.40 | 2 | 171 | 1.68 | 0.98 | 0.00 | -0.10 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 130.00 | 43.10 | 45.90 | 44.50 | 47.12 | 0.00 | 0.00% | 0.34 | 0 | 1,526 | 1.44 | 0.96 | 0.00 | -0.15 | 6/5/2026 | 6/9/2026 3:59:54 PM EST |
| 135.00 | 38.40 | 41.20 | 39.80 | 31.20 | -5.91 | -15.93% | 0.29 | 4 | 68 | 1.36 | 0.94 | 0.00 | -0.21 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 140.00 | 33.90 | 37.20 | 35.55 | 37.96 | 0.00 | 0.00% | 0.25 | 0 | 1,152 | 1.39 | 0.91 | 0.01 | -0.28 | 6/8/2026 | 6/9/2026 3:59:54 PM EST |
| 145.00 | 29.50 | 32.40 | 30.95 | 27.00 | 0.00 | 0.00% | 0.21 | 0 | 87 | 1.03 | 0.87 | 0.01 | -0.35 | 6/5/2026 | 6/9/2026 3:59:54 PM EST |
| 150.00 | 25.40 | 28.40 | 26.90 | 24.47 | -4.58 | -15.77% | 0.18 | 2 | 80 | 1.09 | 0.83 | 0.01 | -0.43 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 155.00 | 21.50 | 24.60 | 23.05 | 23.84 | +4.21 | +21.45% | 0.15 | 7 | 39 | 1.09 | 0.78 | 0.01 | -0.50 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 160.00 | 18.00 | 21.20 | 19.60 | 18.00 | -2.30 | -11.33% | 0.12 | 3 | 1,674 | 1.10 | 0.72 | 0.01 | -0.56 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 165.00 | 15.30 | 17.90 | 16.60 | 14.44 | -7.26 | -33.46% | 0.10 | 8 | 193 | 1.11 | 0.65 | 0.01 | -0.61 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 170.00 | 13.10 | 14.60 | 13.85 | 12.40 | -4.10 | -24.85% | 0.08 | 13 | 812 | 1.12 | 0.58 | 0.01 | -0.65 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 175.00 | 10.70 | 12.10 | 11.40 | 11.60 | -3.90 | -25.17% | 0.07 | 12 | 466 | 1.11 | 0.52 | 0.01 | -0.66 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 180.00 | 8.70 | 9.90 | 9.30 | 8.35 | -4.05 | -32.67% | 0.05 | 20 | 607 | 1.11 | 0.45 | 0.01 | -0.66 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 185.00 | 6.90 | 8.00 | 7.45 | 6.48 | -3.52 | -35.20% | 0.04 | 33 | 200 | 1.10 | 0.39 | 0.01 | -0.64 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 190.00 | 5.40 | 6.30 | 5.85 | 5.90 | -1.50 | -20.27% | 0.03 | 32 | 900 | 1.09 | 0.33 | 0.01 | -0.60 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 195.00 | 4.10 | 5.10 | 4.60 | 4.70 | -1.70 | -26.57% | 0.02 | 27 | 447 | 1.08 | 0.27 | 0.01 | -0.56 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 200.00 | 3.20 | 4.00 | 3.60 | 3.50 | -2.50 | -41.67% | 0.02 | 16 | 485 | 1.09 | 0.23 | 0.01 | -0.51 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 210.00 | 1.65 | 3.10 | 2.38 | 2.21 | -0.95 | -30.07% | 0.01 | 8 | 245 | 1.11 | 0.15 | 0.01 | -0.40 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 220.00 | 0.65 | 2.00 | 1.33 | 1.27 | -0.58 | -31.36% | 0.01 | 43 | 549 | 1.08 | 0.10 | 0.01 | -0.29 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 230.00 | 0.15 | 1.55 | 0.85 | 0.41 | -0.85 | -67.46% | 0.00 | 4 | 930 | 1.07 | 0.06 | 0.00 | -0.20 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 240.00 | 0.00 | 2.35 | 1.18 | 1.95 | +1.20 | +160.00% | 0.00 | 1 | 2,305 | 1.58 | 0.03 | 0.00 | -0.13 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 250.00 | 0.00 | 1.80 | 0.90 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 5,831 | 1.61 | 0.02 | 0.00 | -0.08 | 6/8/2026 | 6/9/2026 3:59:54 PM EST |
| 260.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.77 | 0.01 | 0.00 | -0.05 | 6/5/2026 | 6/9/2026 3:59:54 PM EST |
| 270.00 | 0.00 | 1.95 | 0.98 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.88 | 0.01 | 0.00 | -0.03 | 6/5/2026 | 6/9/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 104 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 62 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 64 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 53 | 4.94 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 35 | 3.91 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 31 | 4.26 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 164 | 2.22 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.72 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.11 | -0.05 | -31.25% | 0.00 | 10 | 50 | 2.60 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2,056 | 1.92 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 65 | 2.52 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/9/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.44 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/9/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 89 | 2.17 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 160 | 2.09 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 6/9/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 0.55 | 0.28 | 0.91 | +0.80 | +727.28% | 0.00 | 1 | 162 | 1.66 | 0.00 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 0.90 | 0.45 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 344 | 1.48 | -0.01 | 0.00 | -0.05 | 6/5/2026 | 6/9/2026 3:59:54 PM EST |
| 120.00 | 0.20 | 0.95 | 0.58 | 0.49 | +0.29 | +145.00% | 0.00 | 13 | 106 | 1.35 | -0.01 | 0.00 | -0.07 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 125.00 | 0.35 | 1.20 | 0.78 | 0.55 | +0.13 | +30.96% | 0.01 | 7 | 179 | 1.31 | -0.02 | 0.00 | -0.10 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 130.00 | 0.15 | 1.85 | 1.00 | 0.61 | -0.19 | -23.75% | 0.01 | 5 | 291 | 1.20 | -0.04 | 0.00 | -0.15 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 135.00 | 0.15 | 1.85 | 1.00 | 1.49 | +0.49 | +49.00% | 0.01 | 3 | 191 | 1.07 | -0.06 | 0.00 | -0.21 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 140.00 | 0.80 | 3.20 | 2.00 | 1.65 | -0.95 | -36.54% | 0.01 | 3 | 233 | 1.26 | -0.09 | 0.01 | -0.28 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 145.00 | 1.70 | 3.40 | 2.55 | 2.35 | +0.75 | +46.88% | 0.02 | 1 | 93 | 1.17 | -0.13 | 0.01 | -0.35 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 150.00 | 2.40 | 3.60 | 3.00 | 3.10 | +0.25 | +8.78% | 0.02 | 8 | 1,350 | 1.09 | -0.17 | 0.01 | -0.43 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 155.00 | 2.70 | 4.60 | 3.65 | 5.55 | +1.25 | +29.07% | 0.02 | 22 | 375 | 1.08 | -0.22 | 0.01 | -0.50 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 160.00 | 4.80 | 6.80 | 5.80 | 5.51 | -0.19 | -3.34% | 0.04 | 27 | 1,574 | 1.06 | -0.28 | 0.01 | -0.56 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 165.00 | 6.40 | 8.70 | 7.55 | 4.43 | -2.81 | -38.82% | 0.05 | 5 | 115 | 1.06 | -0.35 | 0.01 | -0.61 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 170.00 | 8.60 | 10.70 | 9.65 | 13.20 | +4.55 | +52.61% | 0.06 | 4 | 615 | 1.06 | -0.42 | 0.01 | -0.65 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 175.00 | 11.00 | 12.90 | 11.95 | 10.76 | -0.01 | -0.10% | 0.07 | 5 | 195 | 1.04 | -0.48 | 0.01 | -0.66 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 180.00 | 14.20 | 16.40 | 15.30 | 10.00 | -9.50 | -48.72% | 0.09 | 1 | 70 | 1.03 | -0.55 | 0.01 | -0.66 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 185.00 | 17.20 | 19.10 | 18.15 | 11.90 | 0.00 | 0.00% | 0.10 | 0 | 78 | 1.03 | -0.61 | 0.01 | -0.64 | 6/4/2026 | 6/9/2026 3:59:54 PM EST |
| 190.00 | 20.60 | 23.30 | 21.95 | 27.40 | 0.00 | 0.00% | 0.12 | 0 | 122 | 1.06 | -0.67 | 0.01 | -0.60 | 6/5/2026 | 6/9/2026 3:59:54 PM EST |
| 195.00 | 24.20 | 27.20 | 25.70 | 29.22 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.06 | -0.73 | 0.01 | -0.56 | 5/27/2026 | 6/9/2026 3:59:54 PM EST |
| 200.00 | 28.40 | 31.20 | 29.80 | 30.80 | +3.80 | +14.08% | 0.15 | 5 | 20 | 1.06 | -0.77 | 0.01 | -0.51 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 210.00 | 36.90 | 39.80 | 38.35 | 38.40 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.04 | -0.85 | 0.01 | -0.40 | 5/27/2026 | 6/9/2026 3:59:54 PM EST |
| 220.00 | 45.60 | 48.90 | 47.25 | 49.22 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.42 | -0.90 | 0.01 | -0.29 | 5/27/2026 | 6/9/2026 3:59:54 PM EST |
| 230.00 | 55.30 | 58.30 | 56.80 | 66.40 | +18.40 | +38.34% | 0.25 | 1 | 2 | 1.50 | -0.94 | 0.00 | -0.20 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 240.00 | 64.70 | 68.00 | 66.35 | % | 0.28 | 0 | 0 | 1.60 | -0.97 | 0.00 | -0.13 | 6/9/2026 3:59:54 PM EST | |||
| 250.00 | 74.20 | 77.80 | 76.00 | 75.30 | 0.00 | 0.00% | 0.30 | 0 | 29 | 1.70 | -0.98 | 0.00 | -0.08 | 5/29/2026 | 6/9/2026 3:59:54 PM EST |
| 260.00 | 84.70 | 87.80 | 86.25 | 83.60 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.83 | -0.99 | 0.00 | -0.05 | 6/3/2026 | 6/9/2026 3:59:54 PM EST |
| 270.00 | 94.50 | 97.80 | 96.15 | 97.00 | 0.00 | 0.00% | 0.36 | 0 | 5 | 1.95 | -0.99 | 0.00 | -0.03 | 6/8/2026 | 6/9/2026 3:59:54 PM EST |