Options Chain for TTM TECHNOLOGIES INC COM (TTMI) - $187.02 as of 7/1/2026 3:34:35 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 | 67.20 | 70.00 | 68.60 | 130.90 | 0.00 | 0.00% | 0.76 | 0 | 2 | 1.14 | 0.94 | 0.00 | -0.09 | 6/25/2026 | 7/2/2026 4:00:04 PM EST |
| 95.00 | 63.10 | 66.20 | 64.65 | 95.40 | 0.00 | 0.00% | 0.68 | 0 | 4 | 1.18 | 0.92 | 0.00 | -0.11 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 100.00 | 58.80 | 61.80 | 60.30 | 68.00 | -12.45 | -15.48% | 0.60 | 2 | 29 | 1.16 | 0.90 | 0.00 | -0.12 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 105.00 | 54.60 | 57.70 | 56.15 | 53.67 | -37.53 | -41.16% | 0.53 | 1 | 1 | 1.14 | 0.88 | 0.00 | -0.14 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 110.00 | 50.90 | 53.80 | 52.35 | 71.95 | 0.00 | 0.00% | 0.48 | 0 | 21 | 1.13 | 0.85 | 0.00 | -0.15 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 115.00 | 47.20 | 49.80 | 48.50 | 76.00 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.12 | 0.83 | 0.00 | -0.17 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 120.00 | 43.70 | 46.80 | 45.25 | 63.00 | -2.00 | -3.08% | 0.38 | 1 | 3 | 1.13 | 0.80 | 0.00 | -0.18 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 125.00 | 40.20 | 43.20 | 41.70 | 84.65 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.11 | 0.77 | 0.00 | -0.20 | 6/16/2026 | 7/2/2026 4:00:04 PM EST |
| 130.00 | 37.00 | 39.70 | 38.35 | 37.40 | -29.23 | -43.87% | 0.29 | 52 | 2 | 1.10 | 0.74 | 0.01 | -0.21 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 135.00 | 33.60 | 36.80 | 35.20 | 65.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.08 | 0.71 | 0.01 | -0.22 | 5/28/2026 | 7/2/2026 4:00:04 PM EST |
| 140.00 | 30.60 | 34.30 | 32.45 | 66.25 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.08 | 0.68 | 0.01 | -0.23 | 6/26/2026 | 7/2/2026 4:00:04 PM EST |
| 145.00 | 28.20 | 31.90 | 30.05 | 54.90 | 0.00 | 0.00% | 0.21 | 0 | 10 | 1.09 | 0.65 | 0.01 | -0.24 | 6/30/2026 | 7/2/2026 4:00:04 PM EST |
| 150.00 | 25.50 | 29.20 | 27.35 | 63.50 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.08 | 0.62 | 0.01 | -0.24 | 6/17/2026 | 7/2/2026 4:00:04 PM EST |
| 155.00 | 23.50 | 26.70 | 25.10 | 24.64 | -43.98 | -64.10% | 0.16 | 9 | 1 | 1.07 | 0.59 | 0.01 | -0.25 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 160.00 | 21.40 | 25.00 | 23.20 | 23.66 | -21.75 | -47.90% | 0.14 | 3,359 | 176 | 1.08 | 0.56 | 0.01 | -0.25 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 165.00 | 19.40 | 22.90 | 21.15 | 20.70 | -36.80 | -64.00% | 0.13 | 12 | 10 | 1.07 | 0.52 | 0.01 | -0.25 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 170.00 | 17.60 | 20.90 | 19.25 | 19.20 | -19.57 | -50.48% | 0.11 | 3 | 40 | 1.07 | 0.49 | 0.01 | -0.25 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 175.00 | 15.90 | 19.60 | 17.75 | 17.25 | -14.25 | -45.24% | 0.10 | 3 | 462 | 1.07 | 0.46 | 0.01 | -0.25 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 180.00 | 14.30 | 17.60 | 15.95 | 15.45 | -12.55 | -44.83% | 0.09 | 13 | 86 | 1.06 | 0.44 | 0.01 | -0.25 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 185.00 | 12.80 | 16.30 | 14.55 | 13.75 | -10.45 | -43.19% | 0.08 | 11 | 20 | 1.06 | 0.41 | 0.01 | -0.24 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 190.00 | 12.10 | 14.60 | 13.35 | 13.45 | -11.55 | -46.20% | 0.07 | 3 | 11 | 1.06 | 0.38 | 0.01 | -0.24 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 195.00 | 10.10 | 14.00 | 12.05 | 11.00 | -16.50 | -60.00% | 0.06 | 1 | 6 | 1.06 | 0.36 | 0.01 | -0.23 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 200.00 | 10.00 | 12.70 | 11.35 | 10.40 | -9.60 | -48.00% | 0.06 | 5 | 123 | 1.08 | 0.33 | 0.01 | -0.22 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 210.00 | 7.40 | 10.40 | 8.90 | 9.04 | -7.76 | -46.19% | 0.04 | 7 | 74 | 1.05 | 0.29 | 0.01 | -0.21 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 220.00 | 5.70 | 8.80 | 7.25 | 6.80 | -7.50 | -52.45% | 0.03 | 3,438 | 3,413 | 1.04 | 0.25 | 0.01 | -0.19 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 230.00 | 4.40 | 7.60 | 6.00 | 5.60 | -6.80 | -54.84% | 0.03 | 20 | 219 | 1.04 | 0.21 | 0.00 | -0.18 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 240.00 | 3.70 | 6.40 | 5.05 | 6.32 | -3.73 | -37.12% | 0.02 | 3 | 41 | 1.05 | 0.18 | 0.00 | -0.16 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 250.00 | 2.55 | 5.80 | 4.18 | 4.00 | -4.62 | -53.60% | 0.02 | 5 | 19 | 1.04 | 0.15 | 0.00 | -0.14 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 260.00 | 2.45 | 5.00 | 3.73 | 6.50 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.07 | 0.13 | 0.00 | -0.13 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 270.00 | 1.30 | 4.50 | 2.90 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.04 | 0.11 | 0.00 | -0.11 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 280.00 | 0.80 | 4.00 | 2.40 | 7.40 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.02 | 0.09 | 0.00 | -0.10 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 290.00 | 0.45 | 3.70 | 2.08 | 8.50 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.02 | 0.08 | 0.00 | -0.09 | 6/26/2026 | 7/2/2026 4:00:04 PM EST |
| 300.00 | 0.50 | 3.50 | 2.00 | 2.00 | -2.80 | -58.34% | 0.01 | 1 | 15 | 1.06 | 0.06 | 0.00 | -0.08 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 310.00 | 0.00 | 3.30 | 1.65 | 4.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.27 | 0.06 | 0.00 | -0.07 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 320.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 1.30 | 0.05 | 0.00 | -0.06 | 7/2/2026 4:00:04 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 | 2.05 | 4.40 | 3.23 | 2.55 | +0.86 | +50.89% | 0.04 | 5 | 1 | 1.26 | -0.06 | 0.00 | -0.09 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 95.00 | 1.20 | 4.50 | 2.85 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.10 | -0.08 | 0.00 | -0.11 | 6/3/2026 | 7/2/2026 4:00:04 PM EST |
| 100.00 | 2.35 | 5.40 | 3.88 | 3.88 | +1.93 | +98.98% | 0.04 | 5 | 18 | 1.13 | -0.10 | 0.00 | -0.12 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 105.00 | 3.70 | 6.30 | 5.00 | 5.66 | +3.18 | +128.23% | 0.05 | 1 | 11 | 1.14 | -0.12 | 0.00 | -0.14 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 110.00 | 4.00 | 8.10 | 6.05 | 5.92 | +2.97 | +100.68% | 0.06 | 44 | 9 | 1.12 | -0.15 | 0.00 | -0.15 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 115.00 | 6.20 | 8.70 | 7.45 | 7.08 | +3.18 | +81.54% | 0.06 | 10 | 8 | 1.13 | -0.17 | 0.00 | -0.17 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 120.00 | 7.00 | 10.20 | 8.60 | 8.80 | +3.36 | +61.77% | 0.07 | 147 | 60 | 1.10 | -0.20 | 0.00 | -0.18 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 125.00 | 8.50 | 11.90 | 10.20 | 10.19 | +4.39 | +75.69% | 0.08 | 10 | 14 | 1.10 | -0.23 | 0.00 | -0.20 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 130.00 | 11.00 | 13.70 | 12.35 | 11.53 | +4.72 | +69.31% | 0.10 | 5 | 29 | 1.11 | -0.26 | 0.01 | -0.21 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 135.00 | 13.10 | 15.00 | 14.05 | 14.25 | +5.92 | +71.07% | 0.10 | 3 | 586 | 1.09 | -0.29 | 0.01 | -0.22 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 140.00 | 15.20 | 16.50 | 15.85 | 15.19 | +5.59 | +58.23% | 0.11 | 242 | 21 | 1.07 | -0.32 | 0.01 | -0.23 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 145.00 | 17.40 | 20.10 | 18.75 | 9.50 | 0.00 | 0.00% | 0.13 | 0 | 12 | 1.09 | -0.35 | 0.01 | -0.24 | 6/30/2026 | 7/2/2026 4:00:04 PM EST |
| 150.00 | 20.00 | 22.60 | 21.30 | 18.15 | +4.55 | +33.46% | 0.14 | 4 | 30 | 1.09 | -0.38 | 0.01 | -0.24 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 155.00 | 22.00 | 25.50 | 23.75 | 24.10 | +7.90 | +48.77% | 0.15 | 12 | 17 | 1.07 | -0.41 | 0.01 | -0.25 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 160.00 | 25.00 | 28.60 | 26.80 | 17.30 | 0.00 | 0.00% | 0.17 | 0 | 31 | 1.08 | -0.44 | 0.01 | -0.25 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 165.00 | 28.00 | 31.50 | 29.75 | 30.20 | +9.95 | +49.14% | 0.18 | 23 | 14 | 1.07 | -0.48 | 0.01 | -0.25 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 170.00 | 31.60 | 34.50 | 33.05 | 26.70 | +6.10 | +29.62% | 0.19 | 1 | 46 | 1.08 | -0.51 | 0.01 | -0.25 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 175.00 | 34.70 | 37.70 | 36.20 | 25.10 | 0.00 | 0.00% | 0.21 | 0 | 44 | 1.07 | -0.54 | 0.01 | -0.25 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 180.00 | 38.10 | 41.10 | 39.60 | 28.87 | +3.57 | +14.12% | 0.22 | 2 | 226 | 1.06 | -0.56 | 0.01 | -0.25 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 185.00 | 42.00 | 45.00 | 43.50 | 29.30 | 0.00 | 0.00% | 0.24 | 0 | 8 | 1.08 | -0.59 | 0.01 | -0.24 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 190.00 | 45.30 | 48.60 | 46.95 | 34.03 | 0.00 | 0.00% | 0.25 | 0 | 69 | 1.06 | -0.62 | 0.01 | -0.24 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 195.00 | 49.20 | 52.40 | 50.80 | 47.16 | +16.93 | +56.01% | 0.26 | 2 | 3 | 1.06 | -0.64 | 0.01 | -0.23 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 200.00 | 53.20 | 56.10 | 54.65 | 36.00 | 0.00 | 0.00% | 0.27 | 0 | 10 | 1.06 | -0.67 | 0.01 | -0.22 | 6/30/2026 | 7/2/2026 4:00:04 PM EST |
| 210.00 | 61.00 | 64.20 | 62.60 | 35.50 | 0.00 | 0.00% | 0.30 | 0 | 17 | 1.05 | -0.71 | 0.01 | -0.21 | 6/25/2026 | 7/2/2026 4:00:04 PM EST |
| 220.00 | 69.70 | 72.50 | 71.10 | 46.70 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.05 | -0.75 | 0.01 | -0.19 | 6/26/2026 | 7/2/2026 4:00:04 PM EST |
| 230.00 | 77.60 | 80.90 | 79.25 | 53.70 | 0.00 | 0.00% | 0.34 | 0 | 5 | 1.02 | -0.79 | 0.00 | -0.18 | 6/26/2026 | 7/2/2026 4:00:04 PM EST |
| 240.00 | 86.70 | 89.80 | 88.25 | 75.80 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.02 | -0.82 | 0.00 | -0.16 | 6/11/2026 | 7/2/2026 4:00:04 PM EST |
| 250.00 | 95.50 | 98.80 | 97.15 | 62.10 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.99 | -0.85 | 0.00 | -0.14 | 6/24/2026 | 7/2/2026 4:00:04 PM EST |
| 260.00 | 104.80 | 108.10 | 106.45 | % | 0.41 | 0 | 0 | 0.97 | -0.87 | 0.00 | -0.13 | 7/2/2026 4:00:04 PM EST | |||
| 270.00 | 114.30 | 117.70 | 116.00 | % | 0.43 | 0 | 0 | 0.93 | -0.89 | 0.00 | -0.11 | 7/2/2026 4:00:04 PM EST | |||
| 280.00 | 123.80 | 127.30 | 125.55 | 100.30 | 0.00 | 0.00% | 0.45 | 0 | 8 | 1.17 | -0.91 | 0.00 | -0.10 | 5/27/2026 | 7/2/2026 4:00:04 PM EST |
| 290.00 | 133.50 | 136.80 | 135.15 | % | 0.47 | 0 | 0 | 1.19 | -0.92 | 0.00 | -0.09 | 7/2/2026 4:00:04 PM EST | |||
| 300.00 | 143.30 | 146.40 | 144.85 | % | 0.48 | 0 | 0 | 1.19 | -0.94 | 0.00 | -0.08 | 7/2/2026 4:00:04 PM EST | |||
| 310.00 | 153.00 | 156.20 | 154.60 | % | 0.50 | 0 | 0 | 1.24 | -0.94 | 0.00 | -0.07 | 7/2/2026 4:00:04 PM EST | |||
| 320.00 | 162.90 | 166.40 | 164.65 | % | 0.51 | 0 | 0 | 1.29 | -0.95 | 0.00 | -0.06 | 7/2/2026 4:00:04 PM EST |