Options Chain for TTM TECHNOLOGIES INC COM (TTMI) - $108.50 as of 4/10/2026 5:27:52 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 | 70.20 | 73.20 | 71.70 | % | 1.43 | 0 | 1 | 5.51 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 55.00 | 65.50 | 68.20 | 66.85 | % | 1.22 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 60.00 | 60.40 | 63.30 | 61.85 | 64.20 | % | 1.03 | 3 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:59:05 AM EST | |
| 65.00 | 55.30 | 57.90 | 56.60 | 58.50 | % | 0.87 | 1 | 1 | 3.64 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:59:05 AM EST | |
| 70.00 | 50.40 | 53.00 | 51.70 | 54.20 | % | 0.74 | 4 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:59:05 AM EST | |
| 75.00 | 45.60 | 48.00 | 46.80 | 49.00 | +5.45 | +12.52% | 0.62 | 27 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 80.00 | 40.40 | 43.00 | 41.70 | 44.10 | +10.70 | +32.04% | 0.52 | 2 | 2 | 2.68 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 85.00 | 35.70 | 38.10 | 36.90 | 39.10 | +5.45 | +16.20% | 0.43 | 28 | 55 | 2.60 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 90.00 | 30.70 | 33.10 | 31.90 | 33.20 | +3.27 | +10.93% | 0.35 | 15 | 61 | 2.27 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 95.00 | 25.50 | 28.40 | 26.95 | 28.74 | +3.37 | +13.29% | 0.28 | 11 | 33 | 2.04 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 100.00 | 20.50 | 23.20 | 21.85 | 21.80 | -1.80 | -7.63% | 0.22 | 1 | 71 | 1.73 | 0.97 | 0.01 | -0.05 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 105.00 | 16.10 | 18.50 | 17.30 | 16.55 | -1.55 | -8.57% | 0.16 | 1 | 132 | 1.32 | 0.92 | 0.01 | -0.17 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 110.00 | 11.60 | 13.80 | 12.70 | 11.90 | -3.30 | -21.72% | 0.12 | 15 | 268 | 1.31 | 0.83 | 0.02 | -0.31 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 115.00 | 7.70 | 9.60 | 8.65 | 8.20 | -0.63 | -7.14% | 0.08 | 14 | 169 | 1.04 | 0.70 | 0.03 | -0.43 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 120.00 | 4.30 | 6.40 | 5.35 | 5.10 | -1.30 | -20.32% | 0.04 | 14 | 185 | 0.86 | 0.54 | 0.03 | -0.51 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 125.00 | 1.90 | 4.20 | 3.05 | 3.22 | -1.19 | -26.99% | 0.02 | 13 | 186 | 0.94 | 0.38 | 0.03 | -0.50 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 130.00 | 0.95 | 1.75 | 1.35 | 1.55 | -1.06 | -40.62% | 0.01 | 45 | 85 | 0.94 | 0.23 | 0.03 | -0.41 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 135.00 | 0.40 | 1.25 | 0.83 | 0.51 | -0.86 | -62.78% | 0.01 | 14 | 410 | 0.90 | 0.12 | 0.02 | -0.29 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 140.00 | 0.05 | 1.70 | 0.88 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.36 | 0.06 | 0.01 | -0.18 | 4/10/2026 | 4/13/2026 9:59:05 AM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.38 | 0.03 | 0.01 | -0.09 | 3/27/2026 | 4/13/2026 9:59:05 AM EST |
| 150.00 | 0.00 | 0.90 | 0.45 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.46 | 0.01 | 0.00 | -0.04 | 4/10/2026 | 4/13/2026 9:59:05 AM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.55 | 0.00 | 0.00 | -0.02 | 4/10/2026 | 4/13/2026 9:59:05 AM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | -0.01 | 4/13/2026 9:59:05 AM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM 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 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:05 AM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 144 | 2.94 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 9:59:05 AM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 127 | 2.65 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:05 AM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.94 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:59:05 AM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 260 | 2.11 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:59:05 AM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 1,348 | 1.87 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3,073 | 2.13 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:05 AM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.56 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:05 AM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 155 | 2.07 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:05 AM EST |
| 95.00 | 0.00 | 0.85 | 0.43 | 0.18 | -0.03 | -14.29% | 0.00 | 2 | 65 | 2.14 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.35 | +0.04 | +12.91% | 0.00 | 1 | 95 | 1.32 | -0.03 | 0.01 | -0.05 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 105.00 | 0.00 | 0.70 | 0.35 | 0.40 | -0.24 | -37.50% | 0.00 | 43 | 176 | 1.01 | -0.08 | 0.01 | -0.17 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 110.00 | 0.30 | 1.55 | 0.93 | 1.00 | -0.31 | -23.67% | 0.01 | 5 | 60 | 0.88 | -0.17 | 0.02 | -0.31 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 115.00 | 1.45 | 2.55 | 2.00 | 2.60 | -0.50 | -16.13% | 0.02 | 27 | 124 | 0.86 | -0.30 | 0.03 | -0.43 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 120.00 | 2.70 | 4.60 | 3.65 | 3.57 | -0.93 | -20.67% | 0.03 | 11 | 48 | 0.81 | -0.46 | 0.03 | -0.51 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 125.00 | 5.30 | 7.70 | 6.50 | 7.32 | +1.62 | +28.43% | 0.05 | 9 | 2 | 0.78 | -0.62 | 0.03 | -0.50 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 130.00 | 8.60 | 10.90 | 9.75 | % | 0.07 | 0 | 0 | 0.69 | -0.77 | 0.03 | -0.41 | 4/13/2026 9:59:05 AM EST | |||
| 135.00 | 12.50 | 15.10 | 13.80 | % | 0.10 | 0 | 0 | 1.36 | -0.88 | 0.02 | -0.29 | 4/13/2026 9:59:05 AM EST | |||
| 140.00 | 17.40 | 20.00 | 18.70 | % | 0.13 | 0 | 0 | 1.39 | -0.94 | 0.01 | -0.18 | 4/13/2026 9:59:05 AM EST | |||
| 145.00 | 21.70 | 25.00 | 23.35 | % | 0.16 | 0 | 0 | 1.54 | -0.97 | 0.01 | -0.09 | 4/13/2026 9:59:05 AM EST | |||
| 150.00 | 26.60 | 29.90 | 28.25 | % | 0.19 | 0 | 0 | 1.76 | -0.99 | 0.00 | -0.04 | 4/13/2026 9:59:05 AM EST | |||
| 155.00 | 31.50 | 34.60 | 33.05 | % | 0.21 | 0 | 0 | 1.97 | -1.00 | 0.00 | -0.02 | 4/13/2026 9:59:05 AM EST | |||
| 160.00 | 37.10 | 39.80 | 38.45 | % | 0.24 | 0 | 0 | 2.11 | -1.00 | 0.00 | -0.01 | 4/13/2026 9:59:05 AM EST | |||
| 165.00 | 41.90 | 44.80 | 43.35 | % | 0.26 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 170.00 | 46.50 | 49.80 | 48.15 | % | 0.28 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 175.00 | 51.80 | 54.90 | 53.35 | 51.10 | % | 0.30 | 1 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:59:05 AM EST | |
| 180.00 | 56.50 | 59.80 | 58.15 | % | 0.32 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST |