Options Chain for TTM TECHNOLOGIES INC COM (TTMI) - $216.44 as of 6/22/2026 12:28:17 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 | 130.80 | 135.00 | 132.90 | 88.79 | 0.00 | 0.00% | 1.48 | 0 | 4 | 2.20 | 1.00 | 0.00 | -0.01 | 6/11/2026 | 6/22/2026 1:59:08 PM EST |
| 95.00 | 125.90 | 130.00 | 127.95 | 70.80 | 0.00 | 0.00% | 1.35 | 0 | 1 | 2.11 | 1.00 | 0.00 | -0.02 | 6/9/2026 | 6/22/2026 1:59:08 PM EST |
| 100.00 | 121.00 | 125.10 | 123.05 | 111.65 | 0.00 | 0.00% | 1.23 | 0 | 16 | 1.99 | 1.00 | 0.00 | -0.02 | 6/18/2026 | 6/22/2026 1:59:08 PM EST |
| 105.00 | 116.10 | 120.30 | 118.20 | 74.10 | 0.00 | 0.00% | 1.13 | 0 | 2 | 1.90 | 1.00 | 0.00 | -0.03 | 6/11/2026 | 6/22/2026 1:59:08 PM EST |
| 110.00 | 111.20 | 115.40 | 113.30 | 70.60 | 0.00 | 0.00% | 1.03 | 0 | 1 | 1.82 | 0.99 | 0.00 | -0.03 | 6/2/2026 | 6/22/2026 1:59:08 PM EST |
| 115.00 | 106.40 | 110.40 | 108.40 | 56.15 | 0.00 | 0.00% | 0.94 | 0 | 2 | 1.75 | 0.99 | 0.00 | -0.04 | 6/5/2026 | 6/22/2026 1:59:08 PM EST |
| 120.00 | 101.80 | 105.50 | 103.65 | % | 0.86 | 0 | 0 | 1.67 | 0.99 | 0.00 | -0.06 | 6/22/2026 1:59:08 PM EST | |||
| 125.00 | 97.00 | 100.70 | 98.85 | 89.50 | % | 0.79 | 5 | 0 | 1.61 | 0.99 | 0.00 | -0.04 | 6/22/2026 | 6/22/2026 1:59:08 PM EST | |
| 130.00 | 92.40 | 95.90 | 94.15 | 43.40 | 0.00 | 0.00% | 0.72 | 0 | 3 | 1.63 | 0.98 | 0.00 | -0.06 | 6/9/2026 | 6/22/2026 1:59:08 PM EST |
| 135.00 | 87.50 | 90.50 | 89.00 | 50.73 | 0.00 | 0.00% | 0.66 | 0 | 10 | 1.51 | 0.97 | 0.00 | -0.07 | 6/11/2026 | 6/22/2026 1:59:08 PM EST |
| 140.00 | 82.90 | 85.60 | 84.25 | 85.60 | +38.72 | +82.60% | 0.60 | 1 | 18 | 1.21 | 0.96 | 0.00 | -0.09 | 6/22/2026 | 6/22/2026 1:59:08 PM EST |
| 145.00 | 78.10 | 81.80 | 79.95 | 63.45 | 0.00 | 0.00% | 0.55 | 0 | 7 | 1.16 | 0.95 | 0.00 | -0.12 | 6/15/2026 | 6/22/2026 1:59:08 PM EST |
| 150.00 | 73.50 | 77.00 | 75.25 | 75.85 | +17.90 | +30.89% | 0.50 | 13 | 21 | 1.20 | 0.93 | 0.00 | -0.14 | 6/22/2026 | 6/22/2026 1:59:08 PM EST |
| 155.00 | 69.30 | 72.50 | 70.90 | 64.33 | 0.00 | 0.00% | 0.46 | 0 | 9 | 1.18 | 0.92 | 0.00 | -0.17 | 6/18/2026 | 6/22/2026 1:59:08 PM EST |
| 160.00 | 64.90 | 68.00 | 66.45 | 57.50 | +6.50 | +12.75% | 0.42 | 1 | 26 | 1.16 | 0.90 | 0.00 | -0.20 | 6/22/2026 | 6/22/2026 1:59:08 PM EST |
| 165.00 | 60.10 | 63.90 | 62.00 | 46.00 | 0.00 | 0.00% | 0.38 | 0 | 31 | 1.12 | 0.88 | 0.00 | -0.23 | 6/16/2026 | 6/22/2026 1:59:08 PM EST |
| 170.00 | 56.90 | 59.50 | 58.20 | 58.46 | +7.24 | +14.14% | 0.34 | 10 | 324 | 1.12 | 0.86 | 0.00 | -0.26 | 6/22/2026 | 6/22/2026 1:59:08 PM EST |
| 175.00 | 52.40 | 55.40 | 53.90 | 45.24 | 0.00 | 0.00% | 0.31 | 0 | 31 | 1.08 | 0.84 | 0.00 | -0.28 | 6/18/2026 | 6/22/2026 1:59:08 PM EST |
| 180.00 | 48.00 | 51.50 | 49.75 | 50.33 | +8.33 | +19.84% | 0.28 | 11 | 133 | 1.07 | 0.81 | 0.00 | -0.31 | 6/22/2026 | 6/22/2026 1:59:08 PM EST |
| 185.00 | 44.70 | 47.80 | 46.25 | 37.96 | 0.00 | 0.00% | 0.25 | 0 | 40 | 1.07 | 0.79 | 0.00 | -0.34 | 6/18/2026 | 6/22/2026 1:59:08 PM EST |
| 190.00 | 41.00 | 44.20 | 42.60 | 37.35 | +2.85 | +8.27% | 0.22 | 5 | 136 | 1.05 | 0.76 | 0.01 | -0.36 | 6/22/2026 | 6/22/2026 1:59:08 PM EST |
| 195.00 | 37.50 | 40.60 | 39.05 | 39.94 | +8.87 | +28.55% | 0.20 | 6 | 25 | 1.04 | 0.73 | 0.01 | -0.38 | 6/22/2026 | 6/22/2026 1:59:08 PM EST |
| 200.00 | 34.20 | 37.30 | 35.75 | 35.74 | +4.05 | +12.78% | 0.18 | 10 | 1,366 | 1.02 | 0.70 | 0.01 | -0.40 | 6/22/2026 | 6/22/2026 1:59:08 PM EST |
| 210.00 | 28.70 | 30.50 | 29.60 | 30.04 | +3.95 | +15.14% | 0.14 | 188 | 196 | 1.00 | 0.64 | 0.01 | -0.43 | 6/22/2026 | 6/22/2026 1:59:08 PM EST |
| 220.00 | 23.20 | 26.00 | 24.60 | 24.45 | +3.75 | +18.12% | 0.11 | 125 | 439 | 0.98 | 0.57 | 0.01 | -0.45 | 6/22/2026 | 6/22/2026 1:59:08 PM EST |
| 230.00 | 18.70 | 21.00 | 19.85 | 19.20 | +2.20 | +12.95% | 0.09 | 42 | 196 | 0.98 | 0.50 | 0.01 | -0.45 | 6/22/2026 | 6/22/2026 1:59:08 PM EST |
| 240.00 | 14.70 | 17.20 | 15.95 | 15.95 | +2.45 | +18.15% | 0.07 | 31 | 323 | 0.97 | 0.43 | 0.01 | -0.44 | 6/22/2026 | 6/22/2026 1:59:08 PM EST |
| 250.00 | 11.50 | 13.20 | 12.35 | 12.50 | +1.50 | +13.64% | 0.05 | 23 | 118 | 0.96 | 0.37 | 0.01 | -0.42 | 6/22/2026 | 6/22/2026 1:59:08 PM EST |
| 260.00 | 9.10 | 10.80 | 9.95 | 9.93 | +1.93 | +24.13% | 0.04 | 6 | 33 | 0.96 | 0.31 | 0.01 | -0.39 | 6/22/2026 | 6/22/2026 1:59:08 PM EST |
| 270.00 | 7.20 | 8.50 | 7.85 | 8.03 | +2.53 | +46.00% | 0.03 | 6 | 32 | 0.96 | 0.26 | 0.01 | -0.36 | 6/22/2026 | 6/22/2026 1:59:08 PM EST |
| 280.00 | 5.20 | 6.40 | 5.80 | 6.10 | +1.15 | +23.24% | 0.02 | 12 | 12 | 0.96 | 0.22 | 0.01 | -0.33 | 6/22/2026 | 6/22/2026 1:59:08 PM EST |
| 290.00 | 4.30 | 5.30 | 4.80 | 4.40 | +0.40 | +10.00% | 0.02 | 36 | 52 | 0.98 | 0.18 | 0.00 | -0.29 | 6/22/2026 | 6/22/2026 1:59:08 PM EST |
| 300.00 | 3.20 | 4.80 | 4.00 | 3.50 | +0.50 | +16.67% | 0.01 | 22 | 10 | 0.97 | 0.15 | 0.00 | -0.26 | 6/22/2026 | 6/22/2026 1:59:08 PM EST |
| 310.00 | 2.45 | 3.30 | 2.88 | 2.85 | +0.02 | +0.71% | 0.01 | 6,959 | 5 | 0.96 | 0.12 | 0.00 | -0.23 | 6/22/2026 | 6/22/2026 1:59:08 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 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.01 | 6/22/2026 1:59:08 PM EST | |||
| 95.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | -0.02 | 6/22/2026 1:59:08 PM EST | |||
| 100.00 | 0.00 | 0.70 | 0.35 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.62 | 0.00 | 0.00 | -0.02 | 5/27/2026 | 6/22/2026 1:59:08 PM EST |
| 105.00 | 0.00 | 0.70 | 0.35 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.53 | 0.00 | 0.00 | -0.03 | 6/18/2026 | 6/22/2026 1:59:08 PM EST |
| 110.00 | 0.00 | 2.35 | 1.18 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.85 | -0.01 | 0.00 | -0.03 | 6/16/2026 | 6/22/2026 1:59:08 PM EST |
| 115.00 | 0.00 | 1.10 | 0.55 | 1.35 | +0.06 | +4.66% | 0.00 | 30 | 552 | 1.49 | -0.01 | 0.00 | -0.04 | 6/22/2026 | 6/22/2026 1:59:08 PM EST |
| 120.00 | 0.00 | 1.10 | 0.55 | 1.47 | +0.82 | +126.16% | 0.00 | 30 | 82 | 1.40 | -0.01 | 0.00 | -0.06 | 6/22/2026 | 6/22/2026 1:59:08 PM EST |
| 125.00 | 0.75 | 0.90 | 0.83 | 0.75 | -0.22 | -22.68% | 0.01 | 67 | 367 | 1.24 | -0.01 | 0.00 | -0.04 | 6/22/2026 | 6/22/2026 1:59:08 PM EST |
| 130.00 | 0.15 | 1.80 | 0.98 | 1.82 | +0.62 | +51.67% | 0.01 | 30 | 74 | 1.14 | -0.02 | 0.00 | -0.06 | 6/22/2026 | 6/22/2026 1:59:08 PM EST |
| 135.00 | 0.50 | 1.50 | 1.00 | 1.02 | -0.18 | -15.00% | 0.01 | 6 | 25 | 1.12 | -0.03 | 0.00 | -0.07 | 6/22/2026 | 6/22/2026 1:59:08 PM EST |
| 140.00 | 0.90 | 2.10 | 1.50 | 1.25 | -0.41 | -24.70% | 0.01 | 5 | 377 | 1.15 | -0.04 | 0.00 | -0.09 | 6/22/2026 | 6/22/2026 1:59:08 PM EST |
| 145.00 | 1.25 | 1.90 | 1.58 | 2.10 | +0.20 | +10.53% | 0.01 | 8 | 150 | 1.13 | -0.05 | 0.00 | -0.12 | 6/22/2026 | 6/22/2026 1:59:08 PM EST |
| 150.00 | 1.70 | 2.80 | 2.25 | 1.88 | -1.10 | -36.92% | 0.01 | 26 | 102 | 1.11 | -0.07 | 0.00 | -0.14 | 6/22/2026 | 6/22/2026 1:59:08 PM EST |
| 155.00 | 2.60 | 2.80 | 2.70 | 2.98 | -0.72 | -19.46% | 0.02 | 17 | 33 | 1.11 | -0.08 | 0.00 | -0.17 | 6/22/2026 | 6/22/2026 1:59:08 PM EST |
| 160.00 | 3.00 | 3.80 | 3.40 | 3.30 | -0.70 | -17.50% | 0.02 | 51 | 97 | 1.10 | -0.10 | 0.00 | -0.20 | 6/22/2026 | 6/22/2026 1:59:08 PM EST |
| 165.00 | 3.60 | 4.60 | 4.10 | 4.47 | -0.58 | -11.49% | 0.02 | 9 | 408 | 1.09 | -0.12 | 0.00 | -0.23 | 6/22/2026 | 6/22/2026 1:59:08 PM EST |
| 170.00 | 4.30 | 5.80 | 5.05 | 4.87 | -0.82 | -14.42% | 0.03 | 3 | 137 | 1.09 | -0.14 | 0.00 | -0.26 | 6/22/2026 | 6/22/2026 1:59:08 PM EST |
| 175.00 | 5.00 | 5.80 | 5.40 | 5.53 | -1.08 | -16.34% | 0.03 | 8 | 186 | 1.06 | -0.16 | 0.00 | -0.28 | 6/22/2026 | 6/22/2026 1:59:08 PM EST |
| 180.00 | 5.60 | 7.20 | 6.40 | 6.90 | -2.00 | -22.48% | 0.04 | 13 | 19 | 1.06 | -0.19 | 0.00 | -0.31 | 6/22/2026 | 6/22/2026 1:59:08 PM EST |
| 185.00 | 7.60 | 8.60 | 8.10 | 7.70 | -2.30 | -23.00% | 0.04 | 17 | 20 | 1.01 | -0.21 | 0.00 | -0.34 | 6/22/2026 | 6/22/2026 1:59:08 PM EST |
| 190.00 | 7.90 | 9.50 | 8.70 | 8.92 | -2.48 | -21.76% | 0.05 | 19 | 52 | 0.99 | -0.24 | 0.01 | -0.36 | 6/22/2026 | 6/22/2026 1:59:08 PM EST |
| 195.00 | 9.20 | 11.30 | 10.25 | 11.72 | -1.08 | -8.44% | 0.05 | 8 | 12 | 1.01 | -0.27 | 0.01 | -0.38 | 6/22/2026 | 6/22/2026 1:59:08 PM EST |
| 200.00 | 11.10 | 13.00 | 12.05 | 11.87 | -2.35 | -16.53% | 0.06 | 18 | 214 | 0.98 | -0.30 | 0.01 | -0.40 | 6/22/2026 | 6/22/2026 1:59:08 PM EST |
| 210.00 | 15.00 | 17.00 | 16.00 | 15.99 | -4.11 | -20.45% | 0.08 | 114 | 110 | 0.98 | -0.36 | 0.01 | -0.43 | 6/22/2026 | 6/22/2026 1:59:08 PM EST |
| 220.00 | 19.60 | 21.80 | 20.70 | 20.37 | -5.98 | -22.70% | 0.09 | 3 | 41 | 0.97 | -0.43 | 0.01 | -0.45 | 6/22/2026 | 6/22/2026 1:59:08 PM EST |
| 230.00 | 25.10 | 27.20 | 26.15 | 26.90 | -3.03 | -10.13% | 0.11 | 9 | 69 | 0.95 | -0.50 | 0.01 | -0.45 | 6/22/2026 | 6/22/2026 1:59:08 PM EST |
| 240.00 | 31.20 | 33.70 | 32.45 | 31.98 | -35.22 | -52.42% | 0.14 | 2 | 2 | 0.93 | -0.57 | 0.01 | -0.44 | 6/22/2026 | 6/22/2026 1:59:08 PM EST |
| 250.00 | 38.10 | 40.10 | 39.10 | % | 0.16 | 0 | 0 | 0.93 | -0.63 | 0.01 | -0.42 | 6/22/2026 1:59:08 PM EST | |||
| 260.00 | 45.60 | 48.20 | 46.90 | 85.10 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.94 | -0.69 | 0.01 | -0.39 | 6/11/2026 | 6/22/2026 1:59:08 PM EST |
| 270.00 | 53.50 | 56.00 | 54.75 | 94.00 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.95 | -0.74 | 0.01 | -0.36 | 5/27/2026 | 6/22/2026 1:59:08 PM EST |
| 280.00 | 61.00 | 64.40 | 62.70 | 108.90 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.94 | -0.78 | 0.01 | -0.33 | 6/1/2026 | 6/22/2026 1:59:08 PM EST |
| 290.00 | 69.70 | 73.10 | 71.40 | 113.90 | 0.00 | 0.00% | 0.25 | 0 | 9 | 0.94 | -0.82 | 0.00 | -0.29 | 6/11/2026 | 6/22/2026 1:59:08 PM EST |
| 300.00 | 78.60 | 82.10 | 80.35 | % | 0.27 | 0 | 0 | 0.93 | -0.85 | 0.00 | -0.26 | 6/22/2026 1:59:08 PM EST | |||
| 310.00 | 87.80 | 91.50 | 89.65 | % | 0.29 | 0 | 0 | 0.90 | -0.88 | 0.00 | -0.23 | 6/22/2026 1:59:08 PM EST |