Options Chain for TTM TECHNOLOGIES INC COM (TTMI) - $147.89 as of 7/22/2026 8:33:21 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 | 69.00 | 72.30 | 70.65 | 64.30 | 0.00 | 0.00% | 0.94 | 0 | 1 | 1.76 | 0.98 | 0.00 | -0.05 | 7/20/2026 | 7/22/2026 4:00:03 PM EST |
| 80.00 | 64.30 | 67.50 | 65.90 | 56.74 | 0.00 | 0.00% | 0.82 | 0 | 1 | 1.65 | 0.97 | 0.00 | -0.07 | 7/16/2026 | 7/22/2026 4:00:03 PM EST |
| 85.00 | 59.70 | 62.80 | 61.25 | % | 0.72 | 0 | 0 | 1.52 | 0.96 | 0.00 | -0.09 | 7/22/2026 4:00:03 PM EST | |||
| 90.00 | 55.40 | 58.30 | 56.85 | 130.90 | 0.00 | 0.00% | 0.63 | 0 | 2 | 1.48 | 0.94 | 0.00 | -0.12 | 6/25/2026 | 7/22/2026 4:00:03 PM EST |
| 95.00 | 50.90 | 53.90 | 52.40 | 46.59 | 0.00 | 0.00% | 0.55 | 0 | 5 | 1.06 | 0.92 | 0.00 | -0.14 | 7/13/2026 | 7/22/2026 4:00:03 PM EST |
| 100.00 | 46.50 | 49.60 | 48.05 | 51.50 | 0.00 | 0.00% | 0.48 | 0 | 38 | 1.10 | 0.90 | 0.00 | -0.17 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 105.00 | 42.40 | 45.50 | 43.95 | 53.67 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.12 | 0.87 | 0.00 | -0.19 | 7/2/2026 | 7/22/2026 4:00:03 PM EST |
| 110.00 | 38.60 | 41.60 | 40.10 | 32.36 | 0.00 | 0.00% | 0.36 | 0 | 21 | 1.13 | 0.84 | 0.00 | -0.22 | 7/20/2026 | 7/22/2026 4:00:03 PM EST |
| 115.00 | 34.60 | 37.80 | 36.20 | 76.00 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.11 | 0.81 | 0.01 | -0.24 | 6/29/2026 | 7/22/2026 4:00:03 PM EST |
| 120.00 | 31.00 | 34.10 | 32.55 | 28.68 | 0.00 | 0.00% | 0.27 | 0 | 15 | 1.10 | 0.78 | 0.01 | -0.26 | 7/20/2026 | 7/22/2026 4:00:03 PM EST |
| 125.00 | 28.00 | 30.60 | 29.30 | 30.08 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.10 | 0.74 | 0.01 | -0.28 | 7/21/2026 | 7/22/2026 4:00:03 PM EST |
| 130.00 | 25.20 | 28.00 | 26.60 | 28.84 | 0.00 | 0.00% | 0.20 | 0 | 72 | 1.12 | 0.70 | 0.01 | -0.29 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 135.00 | 21.90 | 24.80 | 23.35 | 17.05 | 0.00 | 0.00% | 0.17 | 0 | 119 | 1.09 | 0.66 | 0.01 | -0.31 | 7/20/2026 | 7/22/2026 4:00:03 PM EST |
| 140.00 | 19.50 | 22.30 | 20.90 | 22.20 | 0.00 | 0.00% | 0.15 | 0 | 157 | 1.10 | 0.61 | 0.01 | -0.31 | 7/21/2026 | 7/22/2026 4:00:03 PM EST |
| 145.00 | 17.40 | 19.90 | 18.65 | 20.51 | 0.00 | 0.00% | 0.13 | 0 | 4,333 | 1.10 | 0.57 | 0.01 | -0.32 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 150.00 | 15.50 | 17.60 | 16.55 | 17.20 | 0.00 | 0.00% | 0.11 | 0 | 790 | 1.10 | 0.53 | 0.01 | -0.32 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 155.00 | 13.60 | 15.80 | 14.70 | 15.41 | 0.00 | 0.00% | 0.09 | 0 | 234 | 1.11 | 0.49 | 0.01 | -0.32 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 160.00 | 11.40 | 14.00 | 12.70 | 13.55 | 0.00 | 0.00% | 0.08 | 0 | 2,446 | 1.09 | 0.44 | 0.01 | -0.31 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 165.00 | 9.60 | 12.60 | 11.10 | 11.74 | 0.00 | 0.00% | 0.07 | 0 | 33 | 1.08 | 0.40 | 0.01 | -0.30 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 170.00 | 8.70 | 10.20 | 9.45 | 10.30 | 0.00 | 0.00% | 0.06 | 0 | 423 | 1.07 | 0.37 | 0.01 | -0.29 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 175.00 | 7.50 | 9.70 | 8.60 | 8.70 | 0.00 | 0.00% | 0.05 | 0 | 522 | 1.09 | 0.33 | 0.01 | -0.28 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 180.00 | 5.30 | 8.70 | 7.00 | 8.00 | 0.00 | 0.00% | 0.04 | 0 | 1,756 | 1.05 | 0.30 | 0.01 | -0.26 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 185.00 | 5.40 | 6.90 | 6.15 | 6.35 | 0.00 | 0.00% | 0.03 | 0 | 145 | 1.06 | 0.26 | 0.01 | -0.25 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 190.00 | 3.50 | 6.00 | 4.75 | 6.16 | 0.00 | 0.00% | 0.03 | 0 | 67 | 1.01 | 0.23 | 0.01 | -0.23 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 195.00 | 3.60 | 5.70 | 4.65 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.06 | 0.21 | 0.01 | -0.22 | 7/21/2026 | 7/22/2026 4:00:03 PM EST |
| 200.00 | 3.50 | 4.10 | 3.80 | 4.01 | 0.00 | 0.00% | 0.02 | 0 | 1,339 | 1.04 | 0.18 | 0.01 | -0.20 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 210.00 | 2.25 | 4.00 | 3.13 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 779 | 1.07 | 0.14 | 0.01 | -0.17 | 7/21/2026 | 7/22/2026 4:00:03 PM EST |
| 220.00 | 1.75 | 2.50 | 2.13 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 900 | 1.05 | 0.11 | 0.00 | -0.14 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 230.00 | 0.95 | 2.50 | 1.73 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1,821 | 1.06 | 0.08 | 0.00 | -0.11 | 7/21/2026 | 7/22/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 3.30 | 1.65 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.36 | 0.06 | 0.00 | -0.09 | 7/16/2026 | 7/22/2026 4:00:03 PM EST |
| 250.00 | 0.45 | 1.45 | 0.95 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.06 | 0.05 | 0.00 | -0.07 | 7/21/2026 | 7/22/2026 4:00:03 PM EST |
| 260.00 | 0.15 | 1.60 | 0.88 | 1.73 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.06 | 0.04 | 0.00 | -0.06 | 7/13/2026 | 7/22/2026 4:00:03 PM EST |
| 270.00 | 0.25 | 0.95 | 0.60 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.08 | 0.03 | 0.00 | -0.05 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 280.00 | 0.00 | 2.55 | 1.28 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.53 | 0.02 | 0.00 | -0.04 | 7/9/2026 | 7/22/2026 4:00:03 PM EST |
| 290.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.30 | 0.02 | 0.00 | -0.03 | 7/21/2026 | 7/22/2026 4:00:03 PM EST |
| 300.00 | 0.00 | 2.40 | 1.20 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.61 | 0.01 | 0.00 | -0.02 | 7/9/2026 | 7/22/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 2.35 | 1.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.66 | 0.01 | 0.00 | -0.02 | 7/16/2026 | 7/22/2026 4:00:03 PM EST |
| 320.00 | 0.00 | 2.30 | 1.15 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.70 | 0.01 | 0.00 | -0.01 | 7/6/2026 | 7/22/2026 4:00:03 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 | 0.00 | 1.40 | 0.70 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 706 | 1.57 | -0.02 | 0.00 | -0.05 | 7/21/2026 | 7/22/2026 4:00:03 PM EST |
| 80.00 | 0.10 | 1.60 | 0.85 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.20 | -0.03 | 0.00 | -0.07 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 85.00 | 0.25 | 1.80 | 1.03 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.17 | -0.04 | 0.00 | -0.09 | 7/21/2026 | 7/22/2026 4:00:03 PM EST |
| 90.00 | 1.00 | 1.65 | 1.33 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1,716 | 1.18 | -0.06 | 0.00 | -0.12 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 95.00 | 0.90 | 2.40 | 1.65 | 2.38 | 0.00 | 0.00% | 0.02 | 0 | 394 | 1.12 | -0.08 | 0.00 | -0.14 | 7/21/2026 | 7/22/2026 4:00:03 PM EST |
| 100.00 | 1.50 | 3.30 | 2.40 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 513 | 1.13 | -0.10 | 0.00 | -0.17 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 105.00 | 2.80 | 4.60 | 3.70 | 4.39 | 0.00 | 0.00% | 0.04 | 0 | 224 | 1.19 | -0.13 | 0.00 | -0.19 | 7/21/2026 | 7/22/2026 4:00:03 PM EST |
| 110.00 | 3.60 | 5.70 | 4.65 | 4.15 | 0.00 | 0.00% | 0.04 | 0 | 291 | 1.16 | -0.16 | 0.00 | -0.22 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 115.00 | 5.50 | 7.20 | 6.35 | 5.70 | 0.00 | 0.00% | 0.06 | 0 | 68 | 1.20 | -0.19 | 0.01 | -0.24 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 120.00 | 6.90 | 8.70 | 7.80 | 6.70 | 0.00 | 0.00% | 0.07 | 0 | 312 | 1.19 | -0.22 | 0.01 | -0.26 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 125.00 | 8.50 | 9.50 | 9.00 | 8.00 | 0.00 | 0.00% | 0.07 | 0 | 467 | 1.14 | -0.26 | 0.01 | -0.28 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 130.00 | 10.40 | 11.40 | 10.90 | 9.97 | 0.00 | 0.00% | 0.08 | 0 | 265 | 1.13 | -0.30 | 0.01 | -0.29 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 135.00 | 12.50 | 13.80 | 13.15 | 12.10 | 0.00 | 0.00% | 0.10 | 0 | 504 | 1.14 | -0.34 | 0.01 | -0.31 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 140.00 | 13.80 | 16.60 | 15.20 | 15.95 | 0.00 | 0.00% | 0.11 | 0 | 320 | 1.11 | -0.39 | 0.01 | -0.31 | 7/21/2026 | 7/22/2026 4:00:03 PM EST |
| 145.00 | 15.80 | 19.40 | 17.60 | 17.10 | 0.00 | 0.00% | 0.12 | 0 | 157 | 1.09 | -0.43 | 0.01 | -0.32 | 7/21/2026 | 7/22/2026 4:00:03 PM EST |
| 150.00 | 20.10 | 21.60 | 20.85 | 19.80 | 0.00 | 0.00% | 0.14 | 0 | 151 | 1.12 | -0.47 | 0.01 | -0.32 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 155.00 | 22.20 | 24.60 | 23.40 | 23.82 | 0.00 | 0.00% | 0.15 | 0 | 49 | 1.09 | -0.51 | 0.01 | -0.32 | 7/21/2026 | 7/22/2026 4:00:03 PM EST |
| 160.00 | 24.90 | 27.90 | 26.40 | 31.60 | 0.00 | 0.00% | 0.16 | 0 | 29 | 1.07 | -0.56 | 0.01 | -0.31 | 7/20/2026 | 7/22/2026 4:00:03 PM EST |
| 165.00 | 29.00 | 31.50 | 30.25 | 37.44 | 0.00 | 0.00% | 0.18 | 0 | 45 | 1.09 | -0.60 | 0.01 | -0.30 | 7/16/2026 | 7/22/2026 4:00:03 PM EST |
| 170.00 | 32.70 | 34.70 | 33.70 | 34.30 | 0.00 | 0.00% | 0.20 | 0 | 58 | 1.08 | -0.63 | 0.01 | -0.29 | 7/21/2026 | 7/22/2026 4:00:03 PM EST |
| 175.00 | 35.80 | 38.90 | 37.35 | 36.98 | 0.00 | 0.00% | 0.21 | 0 | 44 | 1.07 | -0.67 | 0.01 | -0.28 | 7/21/2026 | 7/22/2026 4:00:03 PM EST |
| 180.00 | 40.60 | 42.60 | 41.60 | 44.00 | 0.00 | 0.00% | 0.23 | 0 | 233 | 1.09 | -0.70 | 0.01 | -0.26 | 7/21/2026 | 7/22/2026 4:00:03 PM EST |
| 185.00 | 43.60 | 46.20 | 44.90 | 43.20 | 0.00 | 0.00% | 0.24 | 0 | 8 | 1.04 | -0.74 | 0.01 | -0.25 | 7/9/2026 | 7/22/2026 4:00:03 PM EST |
| 190.00 | 47.80 | 50.80 | 49.30 | 60.91 | 0.00 | 0.00% | 0.26 | 0 | 69 | 1.05 | -0.77 | 0.01 | -0.23 | 7/16/2026 | 7/22/2026 4:00:03 PM EST |
| 195.00 | 52.10 | 54.90 | 53.50 | 51.12 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.04 | -0.79 | 0.01 | -0.22 | 7/9/2026 | 7/22/2026 4:00:03 PM EST |
| 200.00 | 56.60 | 59.50 | 58.05 | 76.40 | 0.00 | 0.00% | 0.29 | 0 | 11 | 1.04 | -0.82 | 0.01 | -0.20 | 7/17/2026 | 7/22/2026 4:00:03 PM EST |
| 210.00 | 65.60 | 68.50 | 67.05 | 35.50 | 0.00 | 0.00% | 0.32 | 0 | 17 | 1.01 | -0.86 | 0.01 | -0.17 | 6/25/2026 | 7/22/2026 4:00:03 PM EST |
| 220.00 | 75.00 | 77.90 | 76.45 | 71.52 | 0.00 | 0.00% | 0.35 | 0 | 6 | 1.25 | -0.89 | 0.00 | -0.14 | 7/9/2026 | 7/22/2026 4:00:03 PM EST |
| 230.00 | 84.40 | 87.50 | 85.95 | 87.00 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.30 | -0.92 | 0.00 | -0.11 | 7/7/2026 | 7/22/2026 4:00:03 PM EST |
| 240.00 | 94.10 | 97.50 | 95.80 | 75.80 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.36 | -0.94 | 0.00 | -0.09 | 6/11/2026 | 7/22/2026 4:00:03 PM EST |
| 250.00 | 103.90 | 107.40 | 105.65 | 62.10 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.42 | -0.95 | 0.00 | -0.07 | 6/24/2026 | 7/22/2026 4:00:03 PM EST |
| 260.00 | 113.70 | 116.30 | 115.00 | % | 0.44 | 0 | 0 | 1.37 | -0.96 | 0.00 | -0.06 | 7/22/2026 4:00:03 PM EST | |||
| 270.00 | 123.50 | 126.40 | 124.95 | % | 0.46 | 0 | 0 | 1.45 | -0.97 | 0.00 | -0.05 | 7/22/2026 4:00:03 PM EST | |||
| 280.00 | 133.50 | 137.00 | 135.25 | 100.30 | 0.00 | 0.00% | 0.48 | 0 | 5 | 1.60 | -0.98 | 0.00 | -0.04 | 5/27/2026 | 7/22/2026 4:00:03 PM EST |
| 290.00 | 143.30 | 147.40 | 145.35 | % | 0.50 | 0 | 0 | 1.66 | -0.98 | 0.00 | -0.03 | 7/22/2026 4:00:03 PM EST | |||
| 300.00 | 153.30 | 157.40 | 155.35 | % | 0.52 | 0 | 0 | 1.72 | -0.99 | 0.00 | -0.02 | 7/22/2026 4:00:03 PM EST | |||
| 310.00 | 163.30 | 167.40 | 165.35 | % | 0.53 | 0 | 0 | 1.78 | -0.99 | 0.00 | -0.02 | 7/22/2026 4:00:03 PM EST | |||
| 320.00 | 173.30 | 177.40 | 175.35 | 175.80 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.84 | -0.99 | 0.00 | -0.01 | 7/10/2026 | 7/22/2026 4:00:03 PM EST |