Options Chain for TTM TECHNOLOGIES INC COM (TTMI) - $125.71 as of 8/18/2026 10:11:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 69.20 | 72.70 | 70.95 | % | 1.29 | 0 | 0 | 6.33 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 60.00 | 64.10 | 67.70 | 65.90 | 81.50 | 0.00 | 0.00% | 1.10 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:08 PM EST |
| 65.00 | 59.20 | 62.70 | 60.95 | % | 0.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 70.00 | 54.80 | 57.70 | 56.25 | 70.70 | 0.00 | 0.00% | 0.80 | 0 | 1 | 4.68 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 4:00:08 PM EST |
| 75.00 | 50.10 | 52.70 | 51.40 | 58.80 | 0.00 | 0.00% | 0.69 | 0 | 6 | 4.21 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 4:00:08 PM EST |
| 80.00 | 44.90 | 47.70 | 46.30 | 59.07 | 0.00 | 0.00% | 0.58 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 4:00:08 PM EST |
| 85.00 | 40.10 | 41.90 | 41.00 | 33.70 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/18/2026 4:00:08 PM EST |
| 90.00 | 35.00 | 37.00 | 36.00 | 28.50 | 0.00 | 0.00% | 0.40 | 0 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 4:00:08 PM EST |
| 95.00 | 29.90 | 32.70 | 31.30 | 34.90 | 0.00 | 0.00% | 0.33 | 0 | 7 | 0.00 | 1.00 | 0.00 | -0.01 | 8/11/2026 | 8/18/2026 4:00:08 PM EST |
| 100.00 | 24.90 | 27.20 | 26.05 | 41.70 | 0.00 | 0.00% | 0.26 | 0 | 135 | 0.00 | 0.99 | 0.00 | -0.06 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 105.00 | 19.40 | 22.90 | 21.15 | 45.40 | 0.00 | 0.00% | 0.20 | 0 | 29 | 0.00 | 0.96 | 0.01 | -0.21 | 8/6/2026 | 8/18/2026 4:00:08 PM EST |
| 110.00 | 14.60 | 18.20 | 16.40 | 31.40 | 0.00 | 0.00% | 0.15 | 0 | 4,379 | 1.67 | 0.92 | 0.01 | -0.48 | 8/13/2026 | 8/18/2026 4:00:08 PM EST |
| 115.00 | 10.20 | 13.60 | 11.90 | 15.30 | -9.70 | -38.80% | 0.10 | 1 | 52 | 1.47 | 0.84 | 0.02 | -0.64 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 120.00 | 6.60 | 9.70 | 8.15 | 8.15 | -14.75 | -64.41% | 0.07 | 13 | 190 | 1.31 | 0.73 | 0.03 | -0.79 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 125.00 | 4.90 | 5.70 | 5.30 | 5.50 | -8.55 | -60.86% | 0.04 | 6 | 4,305 | 0.98 | 0.57 | 0.03 | -0.88 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 130.00 | 1.55 | 5.00 | 3.28 | 1.80 | -12.90 | -87.76% | 0.03 | 12 | 129 | 1.03 | 0.41 | 0.03 | -0.85 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 135.00 | 0.80 | 2.05 | 1.43 | 1.55 | -8.50 | -84.58% | 0.01 | 32 | 695 | 0.93 | 0.26 | 0.03 | -0.71 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 140.00 | 0.40 | 1.40 | 0.90 | 0.70 | -5.85 | -89.32% | 0.01 | 32 | 386 | 1.02 | 0.15 | 0.02 | -0.52 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 145.00 | 0.00 | 1.25 | 0.63 | 0.29 | -3.51 | -92.37% | 0.00 | 37 | 2,229 | 1.04 | 0.08 | 0.01 | -0.34 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 150.00 | 0.00 | 0.30 | 0.15 | 0.30 | -2.10 | -87.50% | 0.00 | 81 | 828 | 1.20 | 0.04 | 0.01 | -0.20 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.15 | -1.45 | -90.63% | 0.00 | 2 | 209 | 1.20 | 0.02 | 0.00 | -0.09 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 160.00 | 0.00 | 0.35 | 0.18 | 0.01 | -0.79 | -98.75% | 0.00 | 35 | 2,536 | 1.50 | 0.01 | 0.00 | -0.03 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.38 | -86.37% | 0.00 | 1 | 307 | 1.61 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 170.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.22 | -81.49% | 0.00 | 4 | 537 | 1.57 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 175.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 816 | 1.84 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 180.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 5 | 1,558 | 1.90 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 185.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 258 | 2.09 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 63 | 3.42 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 17 | 3.56 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 4:00:08 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 4 | 1,706 | 2.15 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 429 | 2.17 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 4:00:08 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,704 | 2.34 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:08 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,815 | 2.50 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 4:00:08 PM EST |
| 240.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 4.62 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:08 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 659 | 2.80 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 4:00:08 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 1.73 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/18/2026 4:00:08 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 4:00:08 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/18/2026 4:00:08 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 2.07 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 4:00:08 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 4:00:08 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 4:00:08 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/18/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 4:00:08 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/18/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 2.10 | 1.05 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 3 | 5.70 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/18/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 2.10 | 1.05 | 1.84 | 0.00 | 0.00% | 0.02 | 0 | 3 | 5.17 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 4:00:08 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 825 | 2.39 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 69 | 2.73 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 4:00:08 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 554 | 1.86 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.58 | +0.53 | +1,060.00% | 0.00 | 1 | 1,610 | 1.78 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 280 | 2.99 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/18/2026 4:00:08 PM EST |
| 100.00 | 0.05 | 0.40 | 0.23 | 0.10 | +0.05 | +100.00% | 0.00 | 18 | 830 | 1.40 | -0.01 | 0.00 | -0.06 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.20 | +0.15 | +300.00% | 0.00 | 2 | 365 | 1.06 | -0.04 | 0.01 | -0.21 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 110.00 | 0.00 | 0.55 | 0.28 | 0.41 | +0.26 | +173.34% | 0.00 | 38 | 528 | 0.94 | -0.08 | 0.01 | -0.48 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 115.00 | 0.10 | 1.70 | 0.90 | 1.55 | +1.40 | +933.34% | 0.01 | 432 | 737 | 0.95 | -0.16 | 0.02 | -0.64 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 120.00 | 1.00 | 2.60 | 1.80 | 3.20 | +2.90 | +966.67% | 0.02 | 557 | 1,170 | 0.96 | -0.27 | 0.03 | -0.79 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 125.00 | 2.40 | 4.90 | 3.65 | 3.45 | +2.65 | +331.25% | 0.03 | 164 | 798 | 0.96 | -0.43 | 0.03 | -0.88 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 130.00 | 5.80 | 7.70 | 6.75 | 8.47 | +7.22 | +577.60% | 0.05 | 211 | 1,256 | 1.03 | -0.59 | 0.03 | -0.85 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 135.00 | 9.20 | 11.50 | 10.35 | 11.87 | +8.87 | +295.67% | 0.08 | 12 | 486 | 1.43 | -0.74 | 0.03 | -0.71 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 140.00 | 12.90 | 15.70 | 14.30 | 15.90 | +10.90 | +218.00% | 0.10 | 14 | 268 | 1.52 | -0.85 | 0.02 | -0.52 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 145.00 | 17.60 | 20.30 | 18.95 | 18.11 | +7.91 | +77.55% | 0.13 | 2 | 141 | 1.61 | -0.92 | 0.01 | -0.34 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 150.00 | 22.40 | 25.20 | 23.80 | 14.09 | 0.00 | 0.00% | 0.16 | 0 | 146 | 1.79 | -0.96 | 0.01 | -0.20 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 155.00 | 27.30 | 30.80 | 29.05 | 28.67 | +14.67 | +104.79% | 0.19 | 1 | 44 | 2.22 | -0.98 | 0.00 | -0.09 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 160.00 | 32.30 | 35.80 | 34.05 | 24.00 | 0.00 | 0.00% | 0.21 | 0 | 20 | 2.58 | -0.99 | 0.00 | -0.03 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 165.00 | 37.30 | 40.30 | 38.80 | 23.67 | 0.00 | 0.00% | 0.24 | 0 | 38 | 2.41 | -1.00 | 0.00 | -0.01 | 8/14/2026 | 8/18/2026 4:00:08 PM EST |
| 170.00 | 42.30 | 45.30 | 43.80 | 33.50 | 0.00 | 0.00% | 0.26 | 0 | 59 | 2.76 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 175.00 | 48.00 | 50.40 | 49.20 | 39.77 | +5.70 | +16.73% | 0.28 | 5 | 50 | 3.06 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 180.00 | 52.30 | 55.30 | 53.80 | 41.00 | 0.00 | 0.00% | 0.30 | 0 | 224 | 2.94 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:08 PM EST |
| 185.00 | 57.30 | 60.70 | 59.00 | 46.52 | 0.00 | 0.00% | 0.32 | 0 | 2 | 3.06 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:08 PM EST |
| 190.00 | 62.30 | 65.90 | 64.10 | 57.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 4:00:08 PM EST |
| 195.00 | 67.90 | 70.30 | 69.10 | 81.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/18/2026 4:00:08 PM EST |
| 200.00 | 72.30 | 75.30 | 73.80 | 76.40 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/18/2026 4:00:08 PM EST |
| 210.00 | 83.10 | 85.20 | 84.15 | 77.10 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 4:00:08 PM EST |
| 220.00 | 92.30 | 95.90 | 94.10 | 109.55 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 4:00:08 PM EST |
| 230.00 | 102.30 | 105.90 | 104.10 | 120.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 4:00:08 PM EST |
| 240.00 | 112.30 | 115.80 | 114.05 | 75.80 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 8/18/2026 4:00:08 PM EST |
| 250.00 | 122.30 | 125.80 | 124.05 | 62.10 | 0.00 | 0.00% | 0.50 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 8/18/2026 4:00:08 PM EST |
| 260.00 | 132.30 | 135.80 | 134.05 | 128.60 | 0.00 | 0.00% | 0.52 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 4:00:08 PM EST |
| 270.00 | 142.30 | 145.80 | 144.05 | 136.50 | 0.00 | 0.00% | 0.53 | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 4:00:08 PM EST |
| 280.00 | 152.30 | 155.80 | 154.05 | 142.20 | 0.00 | 0.00% | 0.55 | 0 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 4:00:08 PM EST |
| 290.00 | 162.30 | 165.80 | 164.05 | 161.30 | 0.00 | 0.00% | 0.57 | 0 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 4:00:08 PM EST |
| 300.00 | 172.30 | 175.80 | 174.05 | % | 0.58 | 0 | 0 | 6.22 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 310.00 | 182.30 | 185.80 | 184.05 | % | 0.59 | 0 | 0 | 6.39 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 320.00 | 192.90 | 195.80 | 194.35 | 191.30 | 0.00 | 0.00% | 0.61 | 0 | 0 | 6.56 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 4:00:08 PM EST |