Options Chain for TTM TECHNOLOGIES INC COM (TTMI) - $145.29 as of 7/9/2026 2:46:38 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 | 58.10 | 62.30 | 60.20 | 99.40 | 0.00 | 0.00% | 0.67 | 0 | 3 | 2.68 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/9/2026 4:00:14 PM EST |
| 95.00 | 53.20 | 57.20 | 55.20 | 60.20 | 0.00 | 0.00% | 0.58 | 0 | 2 | 2.45 | 1.00 | 0.00 | -0.01 | 7/2/2026 | 7/9/2026 4:00:14 PM EST |
| 100.00 | 48.20 | 52.30 | 50.25 | 55.03 | 0.00 | 0.00% | 0.50 | 0 | 24 | 2.23 | 1.00 | 0.00 | -0.03 | 7/6/2026 | 7/9/2026 4:00:14 PM EST |
| 105.00 | 43.50 | 47.10 | 45.30 | 50.10 | 0.00 | 0.00% | 0.43 | 0 | 4 | 2.02 | 0.99 | 0.00 | -0.05 | 7/6/2026 | 7/9/2026 4:00:14 PM EST |
| 110.00 | 38.90 | 42.20 | 40.55 | 33.50 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.84 | 0.98 | 0.00 | -0.09 | 7/8/2026 | 7/9/2026 4:00:14 PM EST |
| 115.00 | 33.90 | 37.40 | 35.65 | 70.50 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.67 | 0.96 | 0.00 | -0.15 | 6/30/2026 | 7/9/2026 4:00:14 PM EST |
| 120.00 | 29.30 | 32.70 | 31.00 | 30.77 | -26.13 | -45.93% | 0.26 | 2 | 1 | 1.18 | 0.93 | 0.01 | -0.21 | 7/9/2026 | 7/9/2026 4:00:14 PM EST |
| 125.00 | 24.70 | 28.20 | 26.45 | 68.00 | 0.00 | 0.00% | 0.21 | 0 | 7 | 1.45 | 0.90 | 0.01 | -0.28 | 6/26/2026 | 7/9/2026 4:00:14 PM EST |
| 130.00 | 20.80 | 23.90 | 22.35 | 24.80 | +8.55 | +52.62% | 0.17 | 1 | 3 | 1.00 | 0.84 | 0.01 | -0.37 | 7/9/2026 | 7/9/2026 4:00:14 PM EST |
| 135.00 | 16.40 | 19.90 | 18.15 | 15.00 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.97 | 0.78 | 0.01 | -0.43 | 7/7/2026 | 7/9/2026 4:00:14 PM EST |
| 140.00 | 12.40 | 16.00 | 14.20 | 16.80 | +4.99 | +42.26% | 0.10 | 2 | 26 | 0.94 | 0.71 | 0.02 | -0.49 | 7/9/2026 | 7/9/2026 4:00:14 PM EST |
| 145.00 | 9.00 | 13.00 | 11.00 | 9.11 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.93 | 0.63 | 0.02 | -0.53 | 7/7/2026 | 7/9/2026 4:00:14 PM EST |
| 150.00 | 6.30 | 10.20 | 8.25 | 10.20 | +4.10 | +67.22% | 0.06 | 7 | 70 | 0.92 | 0.53 | 0.02 | -0.54 | 7/9/2026 | 7/9/2026 4:00:14 PM EST |
| 155.00 | 4.50 | 7.80 | 6.15 | 6.20 | +1.35 | +27.84% | 0.04 | 130 | 32 | 0.92 | 0.44 | 0.02 | -0.53 | 7/9/2026 | 7/9/2026 4:00:14 PM EST |
| 160.00 | 2.90 | 6.30 | 4.60 | 5.87 | +2.77 | +89.36% | 0.03 | 8 | 274 | 0.94 | 0.35 | 0.02 | -0.49 | 7/9/2026 | 7/9/2026 4:00:14 PM EST |
| 165.00 | 1.20 | 5.00 | 3.10 | 4.50 | +2.50 | +125.00% | 0.02 | 2 | 190 | 0.90 | 0.27 | 0.02 | -0.44 | 7/9/2026 | 7/9/2026 4:00:14 PM EST |
| 170.00 | 1.80 | 2.80 | 2.30 | 2.98 | +1.02 | +52.05% | 0.01 | 9 | 253 | 0.94 | 0.20 | 0.01 | -0.38 | 7/9/2026 | 7/9/2026 4:00:14 PM EST |
| 175.00 | 0.35 | 2.65 | 1.50 | 1.50 | +0.33 | +28.21% | 0.01 | 45 | 274 | 0.92 | 0.15 | 0.01 | -0.31 | 7/9/2026 | 7/9/2026 4:00:14 PM EST |
| 180.00 | 0.50 | 2.05 | 1.28 | 1.16 | +0.34 | +41.47% | 0.01 | 10 | 246 | 0.98 | 0.11 | 0.01 | -0.26 | 7/9/2026 | 7/9/2026 4:00:14 PM EST |
| 185.00 | 0.55 | 1.20 | 0.88 | 0.90 | +0.15 | +20.00% | 0.00 | 4 | 116 | 0.99 | 0.08 | 0.01 | -0.21 | 7/9/2026 | 7/9/2026 4:00:14 PM EST |
| 190.00 | 0.05 | 2.50 | 1.28 | 0.70 | +0.45 | +180.00% | 0.01 | 2 | 417 | 1.06 | 0.06 | 0.01 | -0.16 | 7/9/2026 | 7/9/2026 4:00:14 PM EST |
| 195.00 | 0.00 | 2.40 | 1.20 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 358 | 1.54 | 0.04 | 0.00 | -0.10 | 7/8/2026 | 7/9/2026 4:00:14 PM EST |
| 200.00 | 0.00 | 1.00 | 0.50 | 0.63 | +0.28 | +80.00% | 0.00 | 1 | 1,346 | 1.05 | 0.03 | 0.00 | -0.09 | 7/9/2026 | 7/9/2026 4:00:14 PM EST |
| 210.00 | 0.00 | 1.45 | 0.73 | 0.23 | +0.13 | +130.00% | 0.00 | 4 | 628 | 1.59 | 0.01 | 0.00 | -0.04 | 7/9/2026 | 7/9/2026 4:00:14 PM EST |
| 220.00 | 0.00 | 0.90 | 0.45 | 0.22 | +0.14 | +175.00% | 0.00 | 4 | 440 | 1.57 | 0.00 | 0.00 | -0.02 | 7/9/2026 | 7/9/2026 4:00:14 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 216 | 1.65 | 0.00 | 0.00 | -0.01 | 7/9/2026 | 7/9/2026 4:00:14 PM EST |
| 240.00 | 0.00 | 0.35 | 0.18 | 0.13 | +0.05 | +62.50% | 0.00 | 35 | 317 | 1.56 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:14 PM EST |
| 250.00 | 0.00 | 0.30 | 0.15 | 0.10 | +0.05 | +100.00% | 0.00 | 3 | 106 | 1.64 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:14 PM EST |
| 260.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.10 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 4:00:14 PM EST |
| 270.00 | 0.00 | 0.35 | 0.18 | 0.35 | +0.32 | +1,066.67% | 0.00 | 4 | 55 | 1.88 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:14 PM EST |
| 280.00 | 0.00 | 1.15 | 0.58 | 0.53 | +0.48 | +960.00% | 0.00 | 2 | 17 | 2.39 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:14 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 12 | 259 | 1.64 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:14 PM EST |
| 300.00 | 0.00 | 1.80 | 0.90 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.83 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 4:00:14 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 6,901 | 2.35 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 4:00:14 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.85 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/9/2026 4:00:14 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:14 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | -0.01 | 7/9/2026 4:00:14 PM EST | |||
| 100.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.37 | 0.00 | 0.00 | -0.03 | 7/8/2026 | 7/9/2026 4:00:14 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.05 | -0.01 | 0.00 | -0.05 | 7/7/2026 | 7/9/2026 4:00:14 PM EST |
| 110.00 | 0.10 | 0.85 | 0.48 | 0.30 | -0.42 | -58.34% | 0.00 | 2 | 61 | 1.03 | -0.02 | 0.00 | -0.09 | 7/9/2026 | 7/9/2026 4:00:14 PM EST |
| 115.00 | 0.05 | 0.45 | 0.25 | 0.45 | -0.60 | -57.15% | 0.00 | 12 | 1,173 | 0.94 | -0.04 | 0.00 | -0.15 | 7/9/2026 | 7/9/2026 4:00:14 PM EST |
| 120.00 | 0.15 | 1.45 | 0.80 | 0.85 | -0.75 | -46.88% | 0.01 | 10 | 91 | 1.05 | -0.07 | 0.01 | -0.21 | 7/9/2026 | 7/9/2026 4:00:14 PM EST |
| 125.00 | 0.50 | 2.65 | 1.58 | 1.02 | -1.63 | -61.51% | 0.01 | 3 | 540 | 1.10 | -0.10 | 0.01 | -0.28 | 7/9/2026 | 7/9/2026 4:00:14 PM EST |
| 130.00 | 0.00 | 3.60 | 1.80 | 1.44 | -2.16 | -60.00% | 0.01 | 2 | 307 | 0.88 | -0.16 | 0.01 | -0.37 | 7/9/2026 | 7/9/2026 4:00:14 PM EST |
| 135.00 | 1.10 | 4.50 | 2.80 | 2.40 | -3.10 | -56.37% | 0.02 | 5 | 65 | 0.97 | -0.22 | 0.01 | -0.43 | 7/9/2026 | 7/9/2026 4:00:14 PM EST |
| 140.00 | 3.00 | 5.80 | 4.40 | 4.10 | -4.50 | -52.33% | 0.03 | 8 | 235 | 1.00 | -0.29 | 0.02 | -0.49 | 7/9/2026 | 7/9/2026 4:00:14 PM EST |
| 145.00 | 4.00 | 7.60 | 5.80 | 6.50 | -3.45 | -34.68% | 0.04 | 6 | 665 | 0.94 | -0.37 | 0.02 | -0.53 | 7/9/2026 | 7/9/2026 4:00:14 PM EST |
| 150.00 | 6.20 | 9.80 | 8.00 | 7.30 | -4.00 | -35.40% | 0.05 | 250 | 251 | 0.92 | -0.47 | 0.02 | -0.54 | 7/9/2026 | 7/9/2026 4:00:14 PM EST |
| 155.00 | 8.70 | 12.60 | 10.65 | 10.70 | -5.80 | -35.16% | 0.07 | 6 | 72 | 0.89 | -0.56 | 0.02 | -0.53 | 7/9/2026 | 7/9/2026 4:00:14 PM EST |
| 160.00 | 12.00 | 15.90 | 13.95 | 13.38 | -6.62 | -33.10% | 0.09 | 19 | 410 | 0.89 | -0.65 | 0.02 | -0.49 | 7/9/2026 | 7/9/2026 4:00:14 PM EST |
| 165.00 | 15.80 | 19.70 | 17.75 | 23.10 | 0.00 | 0.00% | 0.11 | 0 | 368 | 0.88 | -0.73 | 0.02 | -0.44 | 7/8/2026 | 7/9/2026 4:00:14 PM EST |
| 170.00 | 20.10 | 23.60 | 21.85 | 20.18 | -7.02 | -25.81% | 0.13 | 2 | 199 | 0.85 | -0.80 | 0.01 | -0.38 | 7/9/2026 | 7/9/2026 4:00:14 PM EST |
| 175.00 | 24.30 | 28.00 | 26.15 | 31.04 | 0.00 | 0.00% | 0.15 | 0 | 203 | 1.25 | -0.85 | 0.01 | -0.31 | 7/7/2026 | 7/9/2026 4:00:14 PM EST |
| 180.00 | 28.70 | 32.60 | 30.65 | 30.39 | -9.66 | -24.12% | 0.17 | 1 | 68 | 1.33 | -0.89 | 0.01 | -0.26 | 7/9/2026 | 7/9/2026 4:00:14 PM EST |
| 185.00 | 33.50 | 36.70 | 35.10 | 43.39 | 0.00 | 0.00% | 0.19 | 0 | 145 | 1.28 | -0.92 | 0.01 | -0.21 | 7/8/2026 | 7/9/2026 4:00:14 PM EST |
| 190.00 | 38.40 | 41.60 | 40.00 | 37.21 | -7.21 | -16.24% | 0.21 | 13 | 131 | 1.36 | -0.94 | 0.01 | -0.16 | 7/9/2026 | 7/9/2026 4:00:14 PM EST |
| 195.00 | 43.30 | 46.80 | 45.05 | 43.45 | -7.45 | -14.64% | 0.23 | 8 | 18 | 1.50 | -0.96 | 0.00 | -0.10 | 7/9/2026 | 7/9/2026 4:00:14 PM EST |
| 200.00 | 48.20 | 51.70 | 49.95 | 46.88 | -7.11 | -13.17% | 0.25 | 1 | 211 | 1.58 | -0.97 | 0.00 | -0.09 | 7/9/2026 | 7/9/2026 4:00:14 PM EST |
| 210.00 | 58.10 | 62.00 | 60.05 | 65.80 | 0.00 | 0.00% | 0.29 | 0 | 96 | 1.78 | -0.99 | 0.00 | -0.04 | 7/8/2026 | 7/9/2026 4:00:14 PM EST |
| 220.00 | 68.10 | 71.90 | 70.00 | 75.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.90 | -1.00 | 0.00 | -0.02 | 7/7/2026 | 7/9/2026 4:00:14 PM EST |
| 230.00 | 78.10 | 81.60 | 79.85 | 70.85 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.06 | -1.00 | 0.00 | -0.01 | 7/2/2026 | 7/9/2026 4:00:14 PM EST |
| 240.00 | 88.20 | 91.60 | 89.90 | 31.98 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/9/2026 4:00:14 PM EST |
| 250.00 | 98.20 | 101.60 | 99.90 | 57.70 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/9/2026 4:00:14 PM EST |
| 260.00 | 108.20 | 111.50 | 109.85 | 101.21 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 4:00:14 PM EST |
| 270.00 | 118.20 | 121.60 | 119.90 | 81.70 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/9/2026 4:00:14 PM EST |
| 280.00 | 128.00 | 131.60 | 129.80 | 91.70 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/9/2026 4:00:14 PM EST |
| 290.00 | 138.20 | 141.50 | 139.85 | 95.90 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/9/2026 4:00:14 PM EST |
| 300.00 | 148.10 | 151.50 | 149.80 | 109.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/9/2026 4:00:14 PM EST |
| 310.00 | 158.10 | 162.00 | 160.05 | 121.60 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/9/2026 4:00:14 PM EST |
| 320.00 | 168.10 | 172.00 | 170.05 | 136.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/9/2026 4:00:14 PM EST |