Options Chain for TTM TECHNOLOGIES INC COM (TTMI) - $134.88 as of 4/24/2026 5:41:54 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 | 116.80 | 121.20 | 119.00 | % | 3.97 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 35.00 | 112.00 | 116.20 | 114.10 | % | 3.26 | 0 | 5 | 2.38 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 40.00 | 107.00 | 111.10 | 109.05 | % | 2.73 | 0 | 7 | 2.19 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 45.00 | 102.00 | 106.10 | 104.05 | % | 2.31 | 0 | 6 | 1.96 | 1.00 | 0.00 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 50.00 | 97.10 | 101.20 | 99.15 | 78.00 | 0.00 | 0.00% | 1.98 | 0 | 16 | 1.82 | 1.00 | 0.00 | -0.01 | 4/21/2026 | 4/24/2026 4:00:01 PM EST |
| 55.00 | 92.20 | 96.30 | 94.25 | 46.40 | 0.00 | 0.00% | 1.71 | 0 | 5 | 1.70 | 1.00 | 0.00 | -0.01 | 4/1/2026 | 4/24/2026 4:00:01 PM EST |
| 60.00 | 87.30 | 90.50 | 88.90 | 58.65 | 0.00 | 0.00% | 1.48 | 0 | 28 | 1.72 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 4:00:01 PM EST |
| 65.00 | 82.50 | 85.40 | 83.95 | 56.00 | 0.00 | 0.00% | 1.29 | 0 | 72 | 1.36 | 0.99 | 0.00 | -0.02 | 4/10/2026 | 4/24/2026 4:00:01 PM EST |
| 70.00 | 77.60 | 80.70 | 79.15 | 57.84 | 0.00 | 0.00% | 1.13 | 0 | 112 | 1.45 | 0.99 | 0.00 | -0.01 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 75.00 | 72.70 | 75.80 | 74.25 | 48.01 | 0.00 | 0.00% | 0.99 | 0 | 45 | 1.42 | 0.97 | 0.00 | -0.03 | 4/17/2026 | 4/24/2026 4:00:01 PM EST |
| 80.00 | 68.10 | 71.10 | 69.60 | 45.04 | 0.00 | 0.00% | 0.87 | 0 | 44 | 1.31 | 0.97 | 0.00 | -0.03 | 4/14/2026 | 4/24/2026 4:00:01 PM EST |
| 85.00 | 63.80 | 66.60 | 65.20 | 44.55 | 0.00 | 0.00% | 0.77 | 0 | 271 | 1.24 | 0.95 | 0.00 | -0.04 | 4/20/2026 | 4/24/2026 4:00:01 PM EST |
| 90.00 | 59.40 | 61.70 | 60.55 | 60.00 | +20.69 | +52.64% | 0.67 | 5 | 71 | 1.22 | 0.94 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 95.00 | 54.90 | 57.70 | 56.30 | 54.40 | +16.98 | +45.38% | 0.59 | 1 | 1,552 | 0.98 | 0.92 | 0.00 | -0.07 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 100.00 | 51.20 | 52.90 | 52.05 | 51.20 | +12.86 | +33.55% | 0.52 | 6 | 404 | 0.92 | 0.90 | 0.00 | -0.08 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 105.00 | 45.90 | 48.80 | 47.35 | 47.97 | +27.60 | +135.50% | 0.45 | 2 | 103 | 0.91 | 0.87 | 0.00 | -0.09 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 110.00 | 42.50 | 45.10 | 43.80 | 42.20 | +10.56 | +33.38% | 0.40 | 44 | 1,660 | 0.94 | 0.84 | 0.00 | -0.11 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 115.00 | 38.90 | 41.20 | 40.05 | 40.00 | +12.15 | +43.63% | 0.35 | 1 | 26 | 0.93 | 0.81 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 120.00 | 34.90 | 37.40 | 36.15 | 36.01 | +16.91 | +88.54% | 0.30 | 3 | 118 | 0.90 | 0.78 | 0.01 | -0.13 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 125.00 | 31.70 | 34.00 | 32.85 | 32.60 | +10.85 | +49.89% | 0.26 | 21 | 423 | 0.89 | 0.75 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 130.00 | 28.50 | 31.00 | 29.75 | 28.78 | +9.40 | +48.51% | 0.23 | 3 | 71 | 0.89 | 0.71 | 0.01 | -0.15 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 135.00 | 25.00 | 27.80 | 26.40 | 26.10 | +9.40 | +56.29% | 0.20 | 25 | 40 | 0.86 | 0.67 | 0.01 | -0.16 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 140.00 | 22.30 | 25.30 | 23.80 | 24.00 | +8.51 | +54.94% | 0.17 | 31 | 959 | 0.86 | 0.63 | 0.01 | -0.17 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 145.00 | 19.90 | 22.70 | 21.30 | 21.00 | +8.00 | +61.54% | 0.15 | 70 | 100 | 0.86 | 0.59 | 0.01 | -0.17 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 150.00 | 17.60 | 20.10 | 18.85 | 18.10 | +7.08 | +64.25% | 0.13 | 80 | 119 | 0.85 | 0.55 | 0.01 | -0.17 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 155.00 | 16.70 | 18.40 | 17.55 | 14.00 | +6.40 | +84.22% | 0.11 | 7 | 14 | 0.88 | 0.52 | 0.01 | -0.18 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 160.00 | 13.80 | 16.00 | 14.90 | 15.00 | +6.30 | +72.42% | 0.09 | 30 | 1,629 | 0.84 | 0.48 | 0.01 | -0.18 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 165.00 | 12.00 | 14.40 | 13.20 | 10.30 | +2.50 | +32.06% | 0.08 | 2 | 2 | 0.84 | 0.44 | 0.01 | -0.17 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 170.00 | 10.00 | 12.90 | 11.45 | 11.12 | +6.82 | +158.61% | 0.07 | 46 | 4 | 0.83 | 0.40 | 0.01 | -0.17 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 175.00 | 9.60 | 11.00 | 10.30 | 10.50 | +5.00 | +90.91% | 0.06 | 10 | 5 | 0.84 | 0.37 | 0.01 | -0.17 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 180.00 | 8.90 | 10.30 | 9.60 | 9.13 | % | 0.05 | 10 | 0 | 0.86 | 0.34 | 0.01 | -0.16 | 4/24/2026 | 4/24/2026 4:00:01 PM EST | |
| 185.00 | 7.40 | 9.40 | 8.40 | 6.06 | % | 0.05 | 1 | 0 | 0.86 | 0.31 | 0.01 | -0.15 | 4/24/2026 | 4/24/2026 4:00:01 PM EST | |
| 190.00 | 6.10 | 8.60 | 7.35 | 6.50 | % | 0.04 | 1 | 0 | 0.85 | 0.28 | 0.01 | -0.15 | 4/24/2026 | 4/24/2026 4:00:01 PM EST | |
| 195.00 | 5.80 | 7.50 | 6.65 | 6.30 | % | 0.03 | 9 | 0 | 0.86 | 0.26 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 4:00:01 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 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 82 | 2.56 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/24/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 33 | 2.32 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 3 | 2.11 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.93 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 4/24/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 10 | 1.77 | 0.00 | 0.00 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 55.00 | 0.00 | 1.50 | 0.75 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.67 | 0.00 | 0.00 | -0.01 | 4/15/2026 | 4/24/2026 4:00:01 PM EST |
| 60.00 | 0.10 | 1.10 | 0.60 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.20 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.50 | -0.85 | -62.97% | 0.00 | 15 | 40 | 1.14 | -0.01 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 70.00 | 0.15 | 1.25 | 0.70 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.06 | -0.01 | 0.00 | -0.01 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 75.00 | 0.10 | 1.40 | 0.75 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.97 | -0.03 | 0.00 | -0.03 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 80.00 | 0.75 | 1.45 | 1.10 | 1.58 | -0.49 | -23.68% | 0.01 | 2 | 58 | 1.02 | -0.03 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 85.00 | 0.55 | 1.55 | 1.05 | 1.25 | -1.47 | -54.05% | 0.01 | 2,017 | 86 | 0.93 | -0.05 | 0.00 | -0.04 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 90.00 | 1.25 | 3.30 | 2.28 | 1.50 | -1.93 | -56.27% | 0.03 | 1 | 75 | 1.01 | -0.06 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 95.00 | 1.70 | 3.50 | 2.60 | 2.85 | -1.30 | -31.33% | 0.03 | 2 | 37 | 0.97 | -0.08 | 0.00 | -0.07 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 100.00 | 2.20 | 4.30 | 3.25 | 3.21 | -1.89 | -37.06% | 0.03 | 14 | 89 | 0.95 | -0.10 | 0.00 | -0.08 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 105.00 | 2.70 | 5.30 | 4.00 | 3.50 | -3.85 | -52.39% | 0.04 | 18 | 121 | 0.92 | -0.13 | 0.00 | -0.09 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 110.00 | 3.60 | 6.10 | 4.85 | 4.80 | -2.90 | -37.67% | 0.04 | 49 | 31 | 0.90 | -0.16 | 0.00 | -0.11 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 115.00 | 5.00 | 7.30 | 6.15 | 5.96 | -7.33 | -55.16% | 0.05 | 129 | 4 | 0.90 | -0.19 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 120.00 | 6.40 | 8.50 | 7.45 | 7.43 | -5.47 | -42.41% | 0.06 | 50 | 3 | 0.89 | -0.22 | 0.01 | -0.13 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 125.00 | 8.00 | 10.40 | 9.20 | 9.00 | -6.78 | -42.97% | 0.07 | 3 | 5 | 0.89 | -0.25 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 130.00 | 9.80 | 12.50 | 11.15 | 16.60 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.89 | -0.29 | 0.01 | -0.15 | 4/20/2026 | 4/24/2026 4:00:01 PM EST |
| 135.00 | 11.90 | 13.70 | 12.80 | 13.44 | -8.16 | -37.78% | 0.09 | 1 | 1 | 0.86 | -0.33 | 0.01 | -0.16 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 140.00 | 14.20 | 16.60 | 15.40 | 15.32 | % | 0.11 | 25 | 0 | 0.88 | -0.37 | 0.01 | -0.17 | 4/24/2026 | 4/24/2026 4:00:01 PM EST | |
| 145.00 | 16.70 | 19.40 | 18.05 | 18.49 | % | 0.12 | 3 | 0 | 0.88 | -0.41 | 0.01 | -0.17 | 4/24/2026 | 4/24/2026 4:00:01 PM EST | |
| 150.00 | 19.20 | 22.20 | 20.70 | 21.30 | % | 0.14 | 4 | 0 | 0.87 | -0.45 | 0.01 | -0.17 | 4/24/2026 | 4/24/2026 4:00:01 PM EST | |
| 155.00 | 22.20 | 25.00 | 23.60 | 24.30 | % | 0.15 | 1 | 0 | 0.87 | -0.48 | 0.01 | -0.18 | 4/24/2026 | 4/24/2026 4:00:01 PM EST | |
| 160.00 | 24.80 | 27.70 | 26.25 | % | 0.16 | 0 | 0 | 0.86 | -0.52 | 0.01 | -0.18 | 4/24/2026 4:00:01 PM EST | |||
| 165.00 | 28.40 | 31.10 | 29.75 | % | 0.18 | 0 | 0 | 0.86 | -0.56 | 0.01 | -0.17 | 4/24/2026 4:00:01 PM EST | |||
| 170.00 | 31.60 | 34.50 | 33.05 | % | 0.19 | 0 | 0 | 0.85 | -0.60 | 0.01 | -0.17 | 4/24/2026 4:00:01 PM EST | |||
| 175.00 | 35.10 | 38.10 | 36.60 | % | 0.21 | 0 | 0 | 0.85 | -0.63 | 0.01 | -0.17 | 4/24/2026 4:00:01 PM EST | |||
| 180.00 | 38.80 | 42.00 | 40.40 | % | 0.22 | 0 | 0 | 0.85 | -0.66 | 0.01 | -0.16 | 4/24/2026 4:00:01 PM EST | |||
| 185.00 | 42.70 | 45.80 | 44.25 | % | 0.24 | 0 | 0 | 0.85 | -0.69 | 0.01 | -0.15 | 4/24/2026 4:00:01 PM EST | |||
| 190.00 | 46.60 | 49.80 | 48.20 | % | 0.25 | 0 | 0 | 0.84 | -0.72 | 0.01 | -0.15 | 4/24/2026 4:00:01 PM EST | |||
| 195.00 | 51.10 | 54.00 | 52.55 | % | 0.27 | 0 | 0 | 0.86 | -0.74 | 0.01 | -0.14 | 4/24/2026 4:00:01 PM EST |