Options Chain for TTM TECHNOLOGIES INC COM (TTMI) - $125.60 as of 9/6/2026 10:37:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 73.80 | 77.20 | 75.50 | 61.92 | 0.00 | 0.00% | 1.51 | 0 | 13 | 3.43 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:07 PM EST |
| 55.00 | 68.70 | 72.70 | 70.70 | 56.58 | 0.00 | 0.00% | 1.29 | 0 | 5 | 3.27 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:07 PM EST |
| 60.00 | 63.80 | 67.20 | 65.50 | 51.55 | 0.00 | 0.00% | 1.09 | 0 | 10 | 2.68 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:07 PM EST |
| 65.00 | 58.70 | 62.60 | 60.65 | 68.06 | 0.00 | 0.00% | 0.93 | 0 | 8 | 2.67 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 9/4/2026 4:00:07 PM EST |
| 70.00 | 53.80 | 57.00 | 55.40 | 35.20 | 0.00 | 0.00% | 0.79 | 0 | 13 | 2.23 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:07 PM EST |
| 75.00 | 48.80 | 52.50 | 50.65 | 37.90 | 0.00 | 0.00% | 0.68 | 0 | 16 | 1.80 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 9/4/2026 4:00:07 PM EST |
| 80.00 | 43.90 | 47.10 | 45.50 | 48.28 | 0.00 | 0.00% | 0.57 | 0 | 20 | 1.89 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 4:00:07 PM EST |
| 85.00 | 39.30 | 42.10 | 40.70 | 53.46 | 0.00 | 0.00% | 0.48 | 0 | 15 | 1.68 | 0.99 | 0.00 | -0.01 | 8/4/2026 | 9/4/2026 4:00:07 PM EST |
| 90.00 | 34.30 | 36.50 | 35.40 | 35.20 | +11.70 | +49.79% | 0.39 | 2 | 133 | 1.31 | 0.98 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 95.00 | 29.70 | 32.00 | 30.85 | 26.85 | 0.00 | 0.00% | 0.32 | 0 | 73 | 1.29 | 0.96 | 0.00 | -0.06 | 8/28/2026 | 9/4/2026 4:00:07 PM EST |
| 100.00 | 24.70 | 27.20 | 25.95 | 17.00 | 0.00 | 0.00% | 0.26 | 0 | 34 | 1.15 | 0.94 | 0.01 | -0.09 | 9/1/2026 | 9/4/2026 4:00:07 PM EST |
| 105.00 | 19.90 | 22.80 | 21.35 | 20.54 | -0.60 | -2.84% | 0.20 | 1 | 20 | 1.07 | 0.89 | 0.01 | -0.13 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 110.00 | 15.80 | 18.40 | 17.10 | 11.25 | +2.07 | +22.55% | 0.16 | 11 | 81 | 0.66 | 0.83 | 0.01 | -0.17 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 115.00 | 12.10 | 15.10 | 13.60 | 11.00 | +3.80 | +52.78% | 0.12 | 5 | 372 | 0.72 | 0.75 | 0.02 | -0.21 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 120.00 | 9.30 | 11.70 | 10.50 | 9.92 | +5.22 | +111.07% | 0.09 | 19 | 750 | 0.75 | 0.66 | 0.02 | -0.24 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 125.00 | 5.50 | 7.90 | 6.70 | 7.32 | +4.12 | +128.75% | 0.05 | 45 | 718 | 0.64 | 0.55 | 0.02 | -0.25 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 130.00 | 4.10 | 7.10 | 5.60 | 5.00 | +2.90 | +138.10% | 0.04 | 45 | 568 | 0.75 | 0.44 | 0.02 | -0.25 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 135.00 | 2.95 | 4.00 | 3.48 | 3.93 | +2.28 | +138.19% | 0.03 | 1,034 | 1,832 | 0.70 | 0.34 | 0.02 | -0.23 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 140.00 | 2.20 | 2.75 | 2.48 | 2.57 | +1.37 | +114.17% | 0.02 | 349 | 934 | 0.73 | 0.25 | 0.02 | -0.19 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 145.00 | 0.45 | 2.50 | 1.48 | 1.55 | +0.95 | +158.34% | 0.01 | 25 | 97 | 0.67 | 0.17 | 0.01 | -0.16 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 150.00 | 0.05 | 2.00 | 1.03 | 1.00 | +0.55 | +122.23% | 0.01 | 62 | 1,258 | 0.65 | 0.12 | 0.01 | -0.12 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 155.00 | 0.50 | 0.85 | 0.68 | 0.55 | +0.20 | +57.15% | 0.00 | 5 | 56 | 0.74 | 0.08 | 0.01 | -0.08 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 160.00 | 0.40 | 0.50 | 0.45 | 0.45 | +0.23 | +104.55% | 0.00 | 4 | 575 | 0.76 | 0.05 | 0.01 | -0.06 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 165.00 | 0.00 | 1.00 | 0.50 | 0.41 | +0.30 | +272.73% | 0.00 | 1 | 100 | 1.00 | 0.03 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 395 | 1.01 | 0.02 | 0.00 | -0.02 | 9/3/2026 | 9/4/2026 4:00:07 PM EST |
| 175.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 68 | 1.00 | 0.01 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 180.00 | 0.00 | 0.35 | 0.18 | 0.12 | +0.02 | +20.00% | 0.00 | 8 | 1,782 | 1.00 | 0.01 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 327 | 1.28 | 0.00 | 0.00 | -0.01 | 9/2/2026 | 9/4/2026 4:00:07 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.34 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:07 PM EST |
| 195.00 | 0.00 | 0.35 | 0.18 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.17 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 4:00:07 PM EST |
| 200.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 7 | 420 | 1.12 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.58 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:07 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 76 | 2.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 4:00:07 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 922 | 1.18 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 4:00:07 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 213 | 1.25 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 4:00:07 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 499 | 1.32 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 4:00:07 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.40 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 9/4/2026 4:00:07 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.49 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/4/2026 4:00:07 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.58 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 9/4/2026 4:00:07 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.66 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 4:00:07 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.73 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 4:00:07 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 157 | 2.81 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 4:00:07 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 70 | 3.49 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 15 | 3.17 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 38 | 2.88 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.99 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.82 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.65 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,275 | 1.24 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.09 | -52.95% | 0.00 | 15 | 814 | 0.92 | -0.01 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 90.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.23 | -60.53% | 0.00 | 31 | 1,613 | 0.85 | -0.02 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 95.00 | 0.15 | 0.75 | 0.45 | 0.33 | -0.48 | -59.26% | 0.00 | 71 | 600 | 0.87 | -0.04 | 0.00 | -0.06 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 100.00 | 0.30 | 1.20 | 0.75 | 0.53 | -0.93 | -63.70% | 0.01 | 48 | 1,061 | 0.88 | -0.06 | 0.01 | -0.09 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 105.00 | 0.85 | 1.45 | 1.15 | 1.00 | -1.64 | -62.13% | 0.01 | 38 | 941 | 0.81 | -0.11 | 0.01 | -0.13 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 110.00 | 1.45 | 1.95 | 1.70 | 1.57 | -2.34 | -59.85% | 0.02 | 59 | 718 | 0.75 | -0.17 | 0.01 | -0.17 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 115.00 | 2.50 | 2.90 | 2.70 | 3.00 | -3.10 | -50.82% | 0.02 | 349 | 650 | 0.72 | -0.25 | 0.02 | -0.21 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 120.00 | 4.00 | 6.00 | 5.00 | 4.63 | -5.17 | -52.76% | 0.04 | 48 | 491 | 0.79 | -0.34 | 0.02 | -0.24 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 125.00 | 5.60 | 8.10 | 6.85 | 7.10 | -5.82 | -45.05% | 0.05 | 26 | 192 | 0.74 | -0.45 | 0.02 | -0.25 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 130.00 | 8.40 | 11.80 | 10.10 | 20.28 | 0.00 | 0.00% | 0.08 | 0 | 109 | 0.79 | -0.56 | 0.02 | -0.25 | 9/3/2026 | 9/4/2026 4:00:07 PM EST |
| 135.00 | 12.30 | 14.90 | 13.60 | 31.39 | 0.00 | 0.00% | 0.10 | 0 | 71 | 0.81 | -0.66 | 0.02 | -0.23 | 8/24/2026 | 9/4/2026 4:00:07 PM EST |
| 140.00 | 15.80 | 18.30 | 17.05 | 25.06 | 0.00 | 0.00% | 0.12 | 0 | 39 | 0.77 | -0.75 | 0.02 | -0.19 | 9/3/2026 | 9/4/2026 4:00:07 PM EST |
| 145.00 | 20.30 | 22.30 | 21.30 | 30.95 | 0.00 | 0.00% | 0.15 | 0 | 29 | 0.78 | -0.83 | 0.01 | -0.16 | 9/2/2026 | 9/4/2026 4:00:07 PM EST |
| 150.00 | 24.30 | 26.60 | 25.45 | 34.95 | 0.00 | 0.00% | 0.17 | 0 | 56 | 1.04 | -0.88 | 0.01 | -0.12 | 9/1/2026 | 9/4/2026 4:00:07 PM EST |
| 155.00 | 29.30 | 31.50 | 30.40 | 25.60 | 0.00 | 0.00% | 0.20 | 0 | 26 | 0.96 | -0.92 | 0.01 | -0.08 | 8/12/2026 | 9/4/2026 4:00:07 PM EST |
| 160.00 | 33.40 | 36.60 | 35.00 | 43.70 | 0.00 | 0.00% | 0.22 | 0 | 368 | 1.16 | -0.95 | 0.01 | -0.06 | 9/3/2026 | 9/4/2026 4:00:07 PM EST |
| 165.00 | 38.50 | 41.40 | 39.95 | 47.00 | 0.00 | 0.00% | 0.24 | 0 | 8 | 1.22 | -0.97 | 0.00 | -0.04 | 8/26/2026 | 9/4/2026 4:00:07 PM EST |
| 170.00 | 43.50 | 46.30 | 44.90 | 37.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.19 | -0.98 | 0.00 | -0.02 | 8/17/2026 | 9/4/2026 4:00:07 PM EST |
| 175.00 | 48.30 | 51.30 | 49.80 | 46.07 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.01 | 8/10/2026 | 9/4/2026 4:00:07 PM EST |
| 180.00 | 53.10 | 56.30 | 54.70 | 39.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.45 | -0.99 | 0.00 | -0.01 | 8/14/2026 | 9/4/2026 4:00:07 PM EST |
| 185.00 | 57.30 | 61.30 | 59.30 | 49.07 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.52 | -1.00 | 0.00 | -0.01 | 8/12/2026 | 9/4/2026 4:00:07 PM EST |
| 190.00 | 62.90 | 66.30 | 64.60 | 51.86 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 9/4/2026 4:00:07 PM EST |
| 195.00 | 68.10 | 71.10 | 69.60 | 55.80 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 9/4/2026 4:00:07 PM EST |
| 200.00 | 73.10 | 76.30 | 74.70 | 92.95 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:07 PM EST |
| 210.00 | 83.10 | 86.30 | 84.70 | 72.65 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 9/4/2026 4:00:07 PM EST |
| 220.00 | 92.50 | 96.30 | 94.40 | 47.70 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 9/4/2026 4:00:07 PM EST |
| 230.00 | 103.20 | 106.30 | 104.75 | 54.10 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 9/4/2026 4:00:07 PM EST |
| 240.00 | 113.20 | 116.30 | 114.75 | % | 0.48 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:07 PM EST | |||
| 250.00 | 123.10 | 126.30 | 124.70 | 106.50 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 9/4/2026 4:00:07 PM EST |
| 260.00 | 132.90 | 136.30 | 134.60 | 116.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 9/4/2026 4:00:07 PM EST |
| 270.00 | 142.70 | 146.30 | 144.50 | % | 0.54 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:07 PM EST | |||
| 280.00 | 153.10 | 156.30 | 154.70 | % | 0.55 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:07 PM EST | |||
| 290.00 | 162.80 | 166.30 | 164.55 | 163.00 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 4:00:07 PM EST |
| 300.00 | 173.40 | 176.30 | 174.85 | % | 0.58 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:07 PM EST | |||
| 310.00 | 182.90 | 186.40 | 184.65 | 165.00 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 9/4/2026 4:00:07 PM EST |
| 320.00 | 193.10 | 196.30 | 194.70 | 180.10 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 9/4/2026 4:00:07 PM EST |