Options Chain for TTM TECHNOLOGIES INC COM (TTMI) - $130.14 as of 7/17/2026 9:47:11 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 54.90 | 58.40 | 56.65 | % | 0.76 | 0 | 0 | 1.55 | 0.96 | 0.00 | -0.07 | 7/16/2026 3:59:56 PM EST | |||
| 80.00 | 50.20 | 53.80 | 52.00 | 56.74 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.46 | 0.94 | 0.00 | -0.09 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 85.00 | 45.70 | 49.50 | 47.60 | % | 0.56 | 0 | 0 | 1.02 | 0.92 | 0.00 | -0.11 | 7/16/2026 3:59:56 PM EST | |||
| 90.00 | 42.60 | 45.30 | 43.95 | 130.90 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.18 | 0.89 | 0.00 | -0.13 | 6/25/2026 | 7/16/2026 3:59:56 PM EST |
| 95.00 | 37.90 | 41.20 | 39.55 | 46.59 | 0.00 | 0.00% | 0.42 | 0 | 5 | 1.12 | 0.86 | 0.00 | -0.15 | 7/13/2026 | 7/16/2026 3:59:56 PM EST |
| 100.00 | 34.70 | 37.30 | 36.00 | 47.80 | 0.00 | 0.00% | 0.36 | 0 | 32 | 1.14 | 0.83 | 0.01 | -0.17 | 7/15/2026 | 7/16/2026 3:59:56 PM EST |
| 105.00 | 30.00 | 33.70 | 31.85 | 53.67 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.08 | 0.79 | 0.01 | -0.19 | 7/2/2026 | 7/16/2026 3:59:56 PM EST |
| 110.00 | 27.80 | 30.50 | 29.15 | 28.61 | 0.00 | 0.00% | 0.27 | 0 | 21 | 1.13 | 0.75 | 0.01 | -0.21 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 115.00 | 23.50 | 26.90 | 25.20 | 76.00 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.06 | 0.71 | 0.01 | -0.22 | 6/29/2026 | 7/16/2026 3:59:56 PM EST |
| 120.00 | 21.10 | 24.00 | 22.55 | 22.81 | 0.00 | 0.00% | 0.19 | 0 | 15 | 1.07 | 0.66 | 0.01 | -0.23 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 125.00 | 18.40 | 21.50 | 19.95 | 84.65 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.07 | 0.62 | 0.01 | -0.24 | 6/16/2026 | 7/16/2026 3:59:56 PM EST |
| 130.00 | 16.00 | 19.20 | 17.60 | 18.00 | 0.00 | 0.00% | 0.14 | 0 | 73 | 1.06 | 0.57 | 0.01 | -0.25 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 135.00 | 13.60 | 16.70 | 15.15 | 15.79 | 0.00 | 0.00% | 0.11 | 0 | 104 | 1.04 | 0.53 | 0.01 | -0.25 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 140.00 | 13.00 | 14.10 | 13.55 | 14.10 | 0.00 | 0.00% | 0.10 | 0 | 198 | 1.06 | 0.48 | 0.01 | -0.25 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 145.00 | 11.30 | 13.50 | 12.40 | 12.50 | 0.00 | 0.00% | 0.09 | 0 | 4,328 | 1.09 | 0.44 | 0.01 | -0.24 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 150.00 | 9.90 | 10.80 | 10.35 | 10.58 | 0.00 | 0.00% | 0.07 | 0 | 1,013 | 1.05 | 0.40 | 0.01 | -0.24 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 155.00 | 8.60 | 9.70 | 9.15 | 9.36 | 0.00 | 0.00% | 0.06 | 0 | 30 | 1.06 | 0.36 | 0.01 | -0.23 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 160.00 | 7.50 | 8.20 | 7.85 | 8.20 | 0.00 | 0.00% | 0.05 | 0 | 2,419 | 1.05 | 0.33 | 0.01 | -0.22 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 165.00 | 5.30 | 8.00 | 6.65 | 7.86 | 0.00 | 0.00% | 0.04 | 0 | 20 | 1.04 | 0.30 | 0.01 | -0.21 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 170.00 | 5.80 | 6.70 | 6.25 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 42 | 1.08 | 0.27 | 0.01 | -0.20 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 175.00 | 4.90 | 5.50 | 5.20 | 5.40 | 0.00 | 0.00% | 0.03 | 0 | 501 | 1.06 | 0.24 | 0.01 | -0.19 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 180.00 | 3.00 | 5.30 | 4.15 | 4.60 | 0.00 | 0.00% | 0.02 | 0 | 1,095 | 1.02 | 0.21 | 0.01 | -0.18 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 185.00 | 3.70 | 4.80 | 4.25 | 4.09 | 0.00 | 0.00% | 0.02 | 0 | 132 | 1.09 | 0.19 | 0.01 | -0.17 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 190.00 | 2.50 | 4.00 | 3.25 | 3.55 | 0.00 | 0.00% | 0.02 | 0 | 42 | 1.04 | 0.17 | 0.01 | -0.15 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 195.00 | 1.60 | 4.70 | 3.15 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.06 | 0.15 | 0.01 | -0.14 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 200.00 | 1.95 | 4.20 | 3.08 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 1,706 | 1.11 | 0.13 | 0.00 | -0.13 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 210.00 | 1.90 | 3.20 | 2.55 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 170 | 1.14 | 0.10 | 0.00 | -0.11 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 220.00 | 0.30 | 2.05 | 1.18 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 879 | 0.98 | 0.08 | 0.00 | -0.09 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 230.00 | 0.90 | 2.45 | 1.68 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1,820 | 1.15 | 0.06 | 0.00 | -0.08 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 240.00 | 0.05 | 2.20 | 1.13 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.02 | 0.05 | 0.00 | -0.06 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 250.00 | 0.25 | 1.10 | 0.68 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.06 | 0.04 | 0.00 | -0.05 | 7/15/2026 | 7/16/2026 3:59:56 PM EST |
| 260.00 | 0.00 | 1.85 | 0.93 | 1.73 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.38 | 0.03 | 0.00 | -0.04 | 7/13/2026 | 7/16/2026 3:59:56 PM EST |
| 270.00 | 0.00 | 2.50 | 1.25 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.53 | 0.02 | 0.00 | -0.03 | 7/9/2026 | 7/16/2026 3:59:56 PM EST |
| 280.00 | 0.00 | 1.55 | 0.78 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.43 | 0.02 | 0.00 | -0.03 | 7/9/2026 | 7/16/2026 3:59:56 PM EST |
| 290.00 | 0.00 | 1.30 | 0.65 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.14 | 0.01 | 0.00 | -0.02 | 7/15/2026 | 7/16/2026 3:59:56 PM EST |
| 300.00 | 0.00 | 0.95 | 0.48 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.40 | 0.01 | 0.00 | -0.02 | 7/9/2026 | 7/16/2026 3:59:56 PM EST |
| 310.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.34 | 0.01 | 0.00 | -0.01 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 320.00 | 0.00 | 1.15 | 0.58 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.53 | 0.01 | 0.00 | -0.01 | 7/6/2026 | 7/16/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.70 | 1.60 | 1.15 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 42 | 1.19 | -0.04 | 0.00 | -0.07 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 80.00 | 0.85 | 2.35 | 1.60 | 1.71 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.16 | -0.06 | 0.00 | -0.09 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 85.00 | 1.30 | 3.40 | 2.35 | 2.15 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.17 | -0.08 | 0.00 | -0.11 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 90.00 | 2.15 | 4.10 | 3.13 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 198 | 1.16 | -0.11 | 0.00 | -0.13 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 95.00 | 3.40 | 5.00 | 4.20 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 32 | 1.16 | -0.14 | 0.00 | -0.15 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 100.00 | 4.60 | 5.60 | 5.10 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 343 | 1.12 | -0.17 | 0.01 | -0.17 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 105.00 | 5.10 | 7.60 | 6.35 | 5.83 | 0.00 | 0.00% | 0.06 | 0 | 21 | 1.09 | -0.21 | 0.01 | -0.19 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 110.00 | 6.70 | 9.80 | 8.25 | 7.90 | 0.00 | 0.00% | 0.07 | 0 | 127 | 1.11 | -0.25 | 0.01 | -0.21 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 115.00 | 9.30 | 11.30 | 10.30 | 9.60 | 0.00 | 0.00% | 0.09 | 0 | 39 | 1.11 | -0.29 | 0.01 | -0.22 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 120.00 | 10.60 | 13.50 | 12.05 | 12.21 | 0.00 | 0.00% | 0.10 | 0 | 296 | 1.08 | -0.34 | 0.01 | -0.23 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 125.00 | 13.80 | 15.90 | 14.85 | 14.00 | 0.00 | 0.00% | 0.12 | 0 | 229 | 1.11 | -0.38 | 0.01 | -0.24 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 130.00 | 16.10 | 18.60 | 17.35 | 16.96 | 0.00 | 0.00% | 0.13 | 0 | 66 | 1.09 | -0.43 | 0.01 | -0.25 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 135.00 | 18.20 | 21.50 | 19.85 | 19.60 | 0.00 | 0.00% | 0.15 | 0 | 499 | 1.07 | -0.47 | 0.01 | -0.25 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 140.00 | 21.00 | 23.30 | 22.15 | 22.28 | 0.00 | 0.00% | 0.16 | 0 | 457 | 1.02 | -0.52 | 0.01 | -0.25 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 145.00 | 24.70 | 27.90 | 26.30 | 26.18 | 0.00 | 0.00% | 0.18 | 0 | 155 | 1.07 | -0.56 | 0.01 | -0.24 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 150.00 | 28.20 | 31.30 | 29.75 | 25.95 | 0.00 | 0.00% | 0.20 | 0 | 77 | 1.07 | -0.60 | 0.01 | -0.24 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 155.00 | 31.50 | 35.10 | 33.30 | 26.29 | 0.00 | 0.00% | 0.21 | 0 | 46 | 1.05 | -0.64 | 0.01 | -0.23 | 7/13/2026 | 7/16/2026 3:59:56 PM EST |
| 160.00 | 35.90 | 38.80 | 37.35 | 30.73 | 0.00 | 0.00% | 0.23 | 0 | 30 | 1.07 | -0.67 | 0.01 | -0.22 | 7/15/2026 | 7/16/2026 3:59:56 PM EST |
| 165.00 | 39.40 | 42.90 | 41.15 | 37.44 | 0.00 | 0.00% | 0.25 | 0 | 45 | 1.06 | -0.70 | 0.01 | -0.21 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 170.00 | 43.50 | 46.90 | 45.20 | 39.81 | 0.00 | 0.00% | 0.27 | 0 | 56 | 1.05 | -0.73 | 0.01 | -0.20 | 7/15/2026 | 7/16/2026 3:59:56 PM EST |
| 175.00 | 47.80 | 51.60 | 49.70 | 40.50 | 0.00 | 0.00% | 0.28 | 0 | 44 | 1.07 | -0.76 | 0.01 | -0.19 | 7/7/2026 | 7/16/2026 3:59:56 PM EST |
| 180.00 | 52.00 | 55.70 | 53.85 | 47.95 | 0.00 | 0.00% | 0.30 | 0 | 228 | 1.06 | -0.79 | 0.01 | -0.18 | 7/13/2026 | 7/16/2026 3:59:56 PM EST |
| 185.00 | 56.40 | 60.30 | 58.35 | 43.20 | 0.00 | 0.00% | 0.32 | 0 | 8 | 1.06 | -0.81 | 0.01 | -0.17 | 7/9/2026 | 7/16/2026 3:59:56 PM EST |
| 190.00 | 61.00 | 64.50 | 62.75 | 60.91 | 0.00 | 0.00% | 0.33 | 0 | 69 | 1.05 | -0.83 | 0.01 | -0.15 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 195.00 | 65.60 | 69.10 | 67.35 | 51.12 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.05 | -0.85 | 0.01 | -0.14 | 7/9/2026 | 7/16/2026 3:59:56 PM EST |
| 200.00 | 70.20 | 73.80 | 72.00 | 65.50 | 0.00 | 0.00% | 0.36 | 0 | 10 | 1.04 | -0.87 | 0.00 | -0.13 | 7/15/2026 | 7/16/2026 3:59:56 PM EST |
| 210.00 | 79.60 | 83.30 | 81.45 | 35.50 | 0.00 | 0.00% | 0.39 | 0 | 17 | 1.31 | -0.90 | 0.00 | -0.11 | 6/25/2026 | 7/16/2026 3:59:56 PM EST |
| 220.00 | 89.10 | 92.60 | 90.85 | 71.52 | 0.00 | 0.00% | 0.41 | 0 | 6 | 1.31 | -0.92 | 0.00 | -0.09 | 7/9/2026 | 7/16/2026 3:59:56 PM EST |
| 230.00 | 98.80 | 102.40 | 100.60 | 87.00 | 0.00 | 0.00% | 0.44 | 0 | 5 | 1.36 | -0.94 | 0.00 | -0.08 | 7/7/2026 | 7/16/2026 3:59:56 PM EST |
| 240.00 | 108.50 | 112.20 | 110.35 | 75.80 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.41 | -0.95 | 0.00 | -0.06 | 6/11/2026 | 7/16/2026 3:59:56 PM EST |
| 250.00 | 118.40 | 122.10 | 120.25 | 62.10 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.47 | -0.96 | 0.00 | -0.05 | 6/24/2026 | 7/16/2026 3:59:56 PM EST |
| 260.00 | 128.00 | 132.00 | 130.00 | % | 0.50 | 0 | 0 | 1.51 | -0.97 | 0.00 | -0.04 | 7/16/2026 3:59:56 PM EST | |||
| 270.00 | 138.00 | 141.90 | 139.95 | % | 0.52 | 0 | 0 | 1.57 | -0.98 | 0.00 | -0.03 | 7/16/2026 3:59:56 PM EST | |||
| 280.00 | 148.00 | 151.90 | 149.95 | 100.30 | 0.00 | 0.00% | 0.54 | 0 | 5 | 1.63 | -0.98 | 0.00 | -0.03 | 5/27/2026 | 7/16/2026 3:59:56 PM EST |
| 290.00 | 158.00 | 161.90 | 159.95 | % | 0.55 | 0 | 0 | 1.68 | -0.99 | 0.00 | -0.02 | 7/16/2026 3:59:56 PM EST | |||
| 300.00 | 168.10 | 171.80 | 169.95 | % | 0.57 | 0 | 0 | 1.71 | -0.99 | 0.00 | -0.02 | 7/16/2026 3:59:56 PM EST | |||
| 310.00 | 178.10 | 181.80 | 179.95 | % | 0.58 | 0 | 0 | 1.76 | -0.99 | 0.00 | -0.01 | 7/16/2026 3:59:56 PM EST | |||
| 320.00 | 188.10 | 191.80 | 189.95 | 175.80 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.81 | -0.99 | 0.00 | -0.01 | 7/10/2026 | 7/16/2026 3:59:56 PM EST |