Options Chain for TTM TECHNOLOGIES INC COM (TTMI) - $189.92 as of 5/24/2026 10:36:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 98.60 | 102.90 | 100.75 | % | 1.12 | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.03 | 5/22/2026 4:00:10 PM EST | |||
| 95.00 | 94.40 | 97.50 | 95.95 | % | 1.01 | 0 | 0 | 1.25 | 0.98 | 0.00 | -0.04 | 5/22/2026 4:00:10 PM EST | |||
| 100.00 | 89.70 | 92.70 | 91.20 | 90.12 | % | 0.91 | 1 | 0 | 1.19 | 0.97 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 4:00:10 PM EST | |
| 105.00 | 85.00 | 88.10 | 86.55 | % | 0.82 | 0 | 0 | 1.16 | 0.96 | 0.00 | -0.06 | 5/22/2026 4:00:10 PM EST | |||
| 110.00 | 80.40 | 83.50 | 81.95 | 78.10 | % | 0.74 | 1 | 0 | 1.13 | 0.95 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 4:00:10 PM EST | |
| 115.00 | 75.90 | 79.10 | 77.50 | % | 0.67 | 0 | 0 | 0.87 | 0.94 | 0.00 | -0.08 | 5/22/2026 4:00:10 PM EST | |||
| 120.00 | 71.50 | 74.60 | 73.05 | % | 0.61 | 0 | 0 | 0.91 | 0.93 | 0.00 | -0.10 | 5/22/2026 4:00:10 PM EST | |||
| 125.00 | 67.20 | 70.20 | 68.70 | % | 0.55 | 0 | 0 | 0.92 | 0.91 | 0.00 | -0.11 | 5/22/2026 4:00:10 PM EST | |||
| 130.00 | 63.00 | 66.40 | 64.70 | 47.80 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.93 | 0.89 | 0.00 | -0.12 | 5/14/2026 | 5/22/2026 4:00:10 PM EST |
| 135.00 | 58.90 | 62.00 | 60.45 | % | 0.45 | 0 | 0 | 0.92 | 0.87 | 0.00 | -0.14 | 5/22/2026 4:00:10 PM EST | |||
| 140.00 | 55.00 | 58.00 | 56.50 | 36.42 | 0.00 | 0.00% | 0.40 | 0 | 14 | 0.91 | 0.85 | 0.00 | -0.15 | 5/15/2026 | 5/22/2026 4:00:10 PM EST |
| 145.00 | 51.20 | 54.50 | 52.85 | 39.50 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.91 | 0.83 | 0.00 | -0.16 | 5/21/2026 | 5/22/2026 4:00:10 PM EST |
| 150.00 | 47.60 | 50.40 | 49.00 | 45.20 | +7.05 | +18.48% | 0.33 | 2 | 5 | 0.90 | 0.80 | 0.00 | -0.17 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 155.00 | 44.10 | 47.10 | 45.60 | 35.08 | 0.00 | 0.00% | 0.29 | 0 | 6 | 0.90 | 0.78 | 0.00 | -0.18 | 5/21/2026 | 5/22/2026 4:00:10 PM EST |
| 160.00 | 40.60 | 43.70 | 42.15 | 32.00 | 0.00 | 0.00% | 0.26 | 0 | 14 | 0.89 | 0.75 | 0.00 | -0.19 | 5/21/2026 | 5/22/2026 4:00:10 PM EST |
| 165.00 | 37.50 | 40.40 | 38.95 | 38.10 | +15.18 | +66.23% | 0.24 | 14 | 11 | 0.89 | 0.72 | 0.01 | -0.20 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 170.00 | 34.50 | 37.30 | 35.90 | 35.70 | +10.40 | +41.11% | 0.21 | 16 | 112 | 0.88 | 0.69 | 0.01 | -0.21 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 175.00 | 32.50 | 34.50 | 33.50 | 33.19 | +12.19 | +58.05% | 0.19 | 4 | 6 | 0.89 | 0.66 | 0.01 | -0.22 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 180.00 | 29.10 | 32.40 | 30.75 | 30.60 | +8.85 | +40.69% | 0.17 | 4 | 10 | 0.89 | 0.63 | 0.01 | -0.22 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 185.00 | 27.30 | 29.40 | 28.35 | 26.70 | +7.20 | +36.93% | 0.15 | 11 | 7 | 0.89 | 0.60 | 0.01 | -0.23 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 190.00 | 25.20 | 27.00 | 26.10 | 25.30 | +9.18 | +56.95% | 0.14 | 117 | 2 | 0.89 | 0.57 | 0.01 | -0.23 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 195.00 | 22.50 | 24.90 | 23.70 | 24.54 | % | 0.12 | 7 | 0 | 0.91 | 0.54 | 0.01 | -0.23 | 5/22/2026 | 5/22/2026 4:00:10 PM EST | |
| 200.00 | 20.70 | 22.90 | 21.80 | 22.40 | +7.90 | +54.49% | 0.11 | 2,571 | 53 | 0.88 | 0.51 | 0.01 | -0.23 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 210.00 | 16.90 | 20.10 | 18.50 | 10.79 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.89 | 0.45 | 0.01 | -0.23 | 5/20/2026 | 5/22/2026 4:00:10 PM EST |
| 220.00 | 14.40 | 16.40 | 15.40 | 15.02 | +9.27 | +161.22% | 0.07 | 380 | 1 | 0.88 | 0.39 | 0.01 | -0.22 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 230.00 | 11.70 | 13.90 | 12.80 | % | 0.06 | 0 | 0 | 0.88 | 0.34 | 0.01 | -0.21 | 5/22/2026 4:00:10 PM EST | |||
| 240.00 | 9.50 | 12.50 | 11.00 | 9.90 | +3.76 | +61.24% | 0.05 | 12 | 208 | 0.87 | 0.30 | 0.01 | -0.20 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 250.00 | 7.50 | 9.60 | 8.55 | 8.80 | +4.75 | +117.29% | 0.03 | 22 | 7 | 0.87 | 0.26 | 0.01 | -0.18 | 5/22/2026 | 5/22/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.36 | -0.01 | 0.00 | -0.03 | 5/22/2026 4:00:10 PM EST | |||
| 95.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 1.30 | -0.02 | 0.00 | -0.04 | 5/22/2026 4:00:10 PM EST | |||
| 100.00 | 0.00 | 2.90 | 1.45 | 2.08 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.25 | -0.03 | 0.00 | -0.05 | 5/19/2026 | 5/22/2026 4:00:10 PM EST |
| 105.00 | 0.05 | 1.95 | 1.00 | 2.04 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.83 | -0.04 | 0.00 | -0.06 | 5/19/2026 | 5/22/2026 4:00:10 PM EST |
| 110.00 | 0.85 | 1.95 | 1.40 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.91 | -0.05 | 0.00 | -0.07 | 5/20/2026 | 5/22/2026 4:00:10 PM EST |
| 115.00 | 1.75 | 3.70 | 2.73 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.00 | -0.06 | 0.00 | -0.08 | 5/20/2026 | 5/22/2026 4:00:10 PM EST |
| 120.00 | 2.10 | 3.90 | 3.00 | 3.25 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.96 | -0.07 | 0.00 | -0.10 | 5/20/2026 | 5/22/2026 4:00:10 PM EST |
| 125.00 | 2.60 | 4.00 | 3.30 | 3.45 | +0.55 | +18.97% | 0.03 | 2 | 207 | 0.92 | -0.09 | 0.00 | -0.11 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 130.00 | 3.40 | 5.50 | 4.45 | 8.50 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.94 | -0.11 | 0.00 | -0.12 | 5/19/2026 | 5/22/2026 4:00:10 PM EST |
| 135.00 | 4.30 | 6.40 | 5.35 | 5.67 | -1.23 | -17.83% | 0.04 | 5 | 8 | 0.93 | -0.13 | 0.00 | -0.14 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 140.00 | 5.10 | 7.50 | 6.30 | 6.23 | -1.83 | -22.71% | 0.04 | 6 | 13 | 0.92 | -0.15 | 0.00 | -0.15 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 145.00 | 6.50 | 7.70 | 7.10 | 7.39 | -3.00 | -28.88% | 0.05 | 7 | 1 | 0.89 | -0.17 | 0.00 | -0.16 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 150.00 | 7.80 | 9.10 | 8.45 | 8.75 | -3.97 | -31.22% | 0.06 | 14 | 4 | 0.89 | -0.20 | 0.00 | -0.17 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 155.00 | 9.30 | 11.60 | 10.45 | 10.70 | -3.50 | -24.65% | 0.07 | 10 | 5 | 0.90 | -0.22 | 0.00 | -0.18 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 160.00 | 11.00 | 13.20 | 12.10 | 12.74 | -4.75 | -27.16% | 0.08 | 1 | 24 | 0.90 | -0.25 | 0.00 | -0.19 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 165.00 | 12.80 | 15.00 | 13.90 | 14.25 | -5.17 | -26.63% | 0.08 | 13 | 202 | 0.89 | -0.28 | 0.01 | -0.20 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 170.00 | 14.80 | 16.10 | 15.45 | 16.16 | -5.79 | -26.38% | 0.09 | 5 | 1 | 0.87 | -0.31 | 0.01 | -0.21 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 175.00 | 17.00 | 18.30 | 17.65 | 30.60 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.87 | -0.34 | 0.01 | -0.22 | 5/18/2026 | 5/22/2026 4:00:10 PM EST |
| 180.00 | 19.60 | 21.80 | 20.70 | 20.95 | % | 0.11 | 5 | 0 | 0.89 | -0.37 | 0.01 | -0.22 | 5/22/2026 | 5/22/2026 4:00:10 PM EST | |
| 185.00 | 21.90 | 23.20 | 22.55 | 23.17 | % | 0.12 | 1 | 0 | 0.86 | -0.40 | 0.01 | -0.23 | 5/22/2026 | 5/22/2026 4:00:10 PM EST | |
| 190.00 | 24.60 | 27.10 | 25.85 | % | 0.14 | 0 | 0 | 0.88 | -0.43 | 0.01 | -0.23 | 5/22/2026 4:00:10 PM EST | |||
| 195.00 | 27.10 | 30.00 | 28.55 | % | 0.15 | 0 | 0 | 0.87 | -0.46 | 0.01 | -0.23 | 5/22/2026 4:00:10 PM EST | |||
| 200.00 | 30.50 | 33.30 | 31.90 | % | 0.16 | 0 | 0 | 0.88 | -0.49 | 0.01 | -0.23 | 5/22/2026 4:00:10 PM EST | |||
| 210.00 | 36.90 | 39.50 | 38.20 | % | 0.18 | 0 | 0 | 0.87 | -0.55 | 0.01 | -0.23 | 5/22/2026 4:00:10 PM EST | |||
| 220.00 | 43.40 | 46.50 | 44.95 | % | 0.20 | 0 | 0 | 0.86 | -0.61 | 0.01 | -0.22 | 5/22/2026 4:00:10 PM EST | |||
| 230.00 | 51.20 | 53.90 | 52.55 | % | 0.23 | 0 | 0 | 0.87 | -0.66 | 0.01 | -0.21 | 5/22/2026 4:00:10 PM EST | |||
| 240.00 | 59.00 | 61.40 | 60.20 | % | 0.25 | 0 | 0 | 0.86 | -0.70 | 0.01 | -0.20 | 5/22/2026 4:00:10 PM EST | |||
| 250.00 | 66.50 | 70.00 | 68.25 | % | 0.27 | 0 | 0 | 0.85 | -0.74 | 0.01 | -0.18 | 5/22/2026 4:00:10 PM EST |