Options Chain for TTM TECHNOLOGIES INC COM (TTMI) - $87.63 as of 10/30/2026 1:50:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 40.90 | 44.90 | 42.90 | % | 1.07 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 45.00 | 36.00 | 40.00 | 38.00 | % | 0.84 | 0 | 0 | 2.18 | 1.00 | 0.00 | -0.01 | 10/30/2026 3:59:56 PM EST | |||
| 50.00 | 31.10 | 35.00 | 33.05 | 28.90 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.90 | 0.99 | 0.00 | -0.02 | 10/23/2026 | 10/30/2026 3:59:56 PM EST |
| 55.00 | 26.30 | 29.70 | 28.00 | % | 0.51 | 0 | 0 | 1.56 | 0.97 | 0.00 | -0.03 | 10/30/2026 3:59:56 PM EST | |||
| 60.00 | 21.60 | 24.70 | 23.15 | 26.10 | 0.00 | 0.00% | 0.39 | 0 | 48 | 1.31 | 0.94 | 0.01 | -0.06 | 10/26/2026 | 10/30/2026 3:59:56 PM EST |
| 65.00 | 17.20 | 19.70 | 18.45 | 24.11 | 0.00 | 0.00% | 0.28 | 0 | 18 | 1.07 | 0.89 | 0.01 | -0.09 | 10/28/2026 | 10/30/2026 3:59:56 PM EST |
| 70.00 | 13.00 | 16.40 | 14.70 | 20.79 | 0.00 | 0.00% | 0.21 | 0 | 210 | 1.14 | 0.82 | 0.01 | -0.12 | 10/29/2026 | 10/30/2026 3:59:56 PM EST |
| 75.00 | 9.80 | 12.30 | 11.05 | 10.40 | -4.82 | -31.67% | 0.15 | 16 | 567 | 0.80 | 0.73 | 0.02 | -0.14 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 80.00 | 7.60 | 9.50 | 8.55 | 7.90 | -5.30 | -40.16% | 0.11 | 206 | 1,702 | 0.87 | 0.62 | 0.02 | -0.15 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 85.00 | 5.30 | 6.10 | 5.70 | 5.60 | -2.20 | -28.21% | 0.07 | 565 | 1,634 | 0.81 | 0.49 | 0.03 | -0.15 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 90.00 | 3.40 | 4.20 | 3.80 | 3.72 | -2.28 | -38.00% | 0.04 | 291 | 1,580 | 0.80 | 0.38 | 0.02 | -0.14 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 95.00 | 2.20 | 3.20 | 2.70 | 2.20 | -1.50 | -40.55% | 0.03 | 17 | 3,050 | 0.83 | 0.27 | 0.02 | -0.13 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 100.00 | 1.35 | 2.60 | 1.98 | 1.62 | -0.88 | -35.20% | 0.02 | 74 | 1,497 | 0.78 | 0.20 | 0.02 | -0.11 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 105.00 | 0.75 | 1.20 | 0.98 | 1.00 | -0.83 | -45.36% | 0.01 | 47 | 2,302 | 0.80 | 0.14 | 0.01 | -0.09 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 110.00 | 0.45 | 0.80 | 0.63 | 0.50 | -0.76 | -60.32% | 0.01 | 141 | 1,802 | 0.81 | 0.10 | 0.01 | -0.07 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 115.00 | 0.30 | 0.55 | 0.43 | 0.30 | -0.48 | -61.54% | 0.00 | 5 | 2,085 | 0.83 | 0.07 | 0.01 | -0.06 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 120.00 | 0.15 | 0.55 | 0.35 | 0.27 | -0.19 | -41.31% | 0.00 | 21 | 1,582 | 0.86 | 0.05 | 0.01 | -0.04 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 125.00 | 0.15 | 0.35 | 0.25 | 0.15 | -0.28 | -65.12% | 0.00 | 16 | 2,591 | 0.89 | 0.04 | 0.00 | -0.03 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 130.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.10 | -40.00% | 0.00 | 75 | 1,147 | 0.87 | 0.03 | 0.00 | -0.03 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 19 | 986 | 0.96 | 0.01 | 0.00 | -0.02 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,598 | 1.06 | 0.01 | 0.00 | -0.01 | 10/29/2026 | 10/30/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.05 | -0.45 | -90.00% | 0.00 | 1 | 136 | 1.41 | 0.00 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.04 | -0.06 | -60.00% | 0.00 | 1 | 907 | 1.47 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 744 | 1.12 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 553 | 1.59 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.49 | +0.39 | +390.00% | 0.00 | 8 | 72 | 1.72 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 406 | 1.78 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.08 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 505 | 1.95 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 3:59:56 PM EST |
| 185.00 | 0.00 | 1.00 | 0.50 | 0.48 | +0.38 | +380.00% | 0.00 | 7 | 10 | 1.95 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.02 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.35 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/30/2026 3:59:56 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,553 | 1.38 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 2.21 | 0.00 | 0.00 | -0.01 | 10/30/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.15 | -50.00% | 0.00 | 1 | 3 | 1.13 | -0.01 | 0.00 | -0.02 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.24 | -0.03 | 0.00 | -0.03 | 10/28/2026 | 10/30/2026 3:59:56 PM EST |
| 60.00 | 0.35 | 0.80 | 0.58 | 0.43 | +0.19 | +79.17% | 0.01 | 35 | 4,367 | 0.96 | -0.06 | 0.01 | -0.06 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 65.00 | 0.85 | 1.75 | 1.30 | 1.42 | +1.01 | +246.35% | 0.02 | 444 | 284 | 0.97 | -0.11 | 0.01 | -0.09 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 70.00 | 1.10 | 2.30 | 1.70 | 2.50 | +1.40 | +127.28% | 0.02 | 16 | 404 | 0.84 | -0.18 | 0.01 | -0.12 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 75.00 | 2.75 | 3.70 | 3.23 | 3.70 | +1.70 | +85.00% | 0.04 | 58 | 3,423 | 0.86 | -0.27 | 0.02 | -0.14 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 80.00 | 4.60 | 5.60 | 5.10 | 5.39 | +1.84 | +51.84% | 0.06 | 84 | 636 | 0.85 | -0.38 | 0.02 | -0.15 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 85.00 | 7.10 | 8.30 | 7.70 | 8.50 | +3.16 | +59.18% | 0.09 | 20 | 1,982 | 0.84 | -0.51 | 0.03 | -0.15 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 90.00 | 9.90 | 11.70 | 10.80 | 12.50 | +4.25 | +51.52% | 0.12 | 3 | 1,308 | 0.83 | -0.63 | 0.02 | -0.14 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 95.00 | 13.70 | 16.60 | 15.15 | 16.20 | +5.80 | +55.77% | 0.16 | 10 | 3,893 | 0.92 | -0.73 | 0.02 | -0.13 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 100.00 | 17.30 | 20.60 | 18.95 | 15.44 | 0.00 | 0.00% | 0.19 | 0 | 554 | 0.85 | -0.80 | 0.02 | -0.11 | 10/28/2026 | 10/30/2026 3:59:56 PM EST |
| 105.00 | 22.40 | 24.90 | 23.65 | 24.50 | +3.87 | +18.76% | 0.23 | 7 | 219 | 0.94 | -0.86 | 0.01 | -0.09 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 110.00 | 27.00 | 29.70 | 28.35 | 29.20 | +7.31 | +33.40% | 0.26 | 3 | 372 | 1.26 | -0.90 | 0.01 | -0.07 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 115.00 | 31.50 | 34.40 | 32.95 | 27.93 | 0.00 | 0.00% | 0.29 | 0 | 148 | 1.35 | -0.93 | 0.01 | -0.06 | 10/26/2026 | 10/30/2026 3:59:56 PM EST |
| 120.00 | 36.70 | 39.30 | 38.00 | 43.91 | 0.00 | 0.00% | 0.32 | 0 | 401 | 1.43 | -0.95 | 0.01 | -0.04 | 10/23/2026 | 10/30/2026 3:59:56 PM EST |
| 125.00 | 41.20 | 44.20 | 42.70 | 45.60 | 0.00 | 0.00% | 0.34 | 0 | 125 | 1.51 | -0.96 | 0.00 | -0.03 | 10/23/2026 | 10/30/2026 3:59:56 PM EST |
| 130.00 | 45.20 | 49.20 | 47.20 | 43.25 | 0.00 | 0.00% | 0.36 | 0 | 27 | 1.60 | -0.97 | 0.00 | -0.03 | 10/26/2026 | 10/30/2026 3:59:56 PM EST |
| 135.00 | 50.20 | 54.10 | 52.15 | 25.90 | 0.00 | 0.00% | 0.39 | 0 | 5 | 1.69 | -0.99 | 0.00 | -0.02 | 10/13/2026 | 10/30/2026 3:59:56 PM EST |
| 140.00 | 55.30 | 59.10 | 57.20 | 62.70 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.77 | -0.99 | 0.00 | -0.01 | 10/22/2026 | 10/30/2026 3:59:56 PM EST |
| 145.00 | 60.20 | 64.10 | 62.15 | 50.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.85 | -1.00 | 0.00 | -0.01 | 10/15/2026 | 10/30/2026 3:59:56 PM EST |
| 150.00 | 65.20 | 69.10 | 67.15 | 43.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/30/2026 3:59:56 PM EST |
| 155.00 | 70.10 | 74.10 | 72.10 | 78.70 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 3:59:56 PM EST |
| 160.00 | 75.30 | 79.10 | 77.20 | 85.71 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 3:59:56 PM EST |
| 165.00 | 80.30 | 84.10 | 82.20 | 90.74 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 3:59:56 PM EST |
| 170.00 | 85.30 | 89.10 | 87.20 | % | 0.51 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 175.00 | 90.30 | 94.10 | 92.20 | % | 0.53 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 180.00 | 95.30 | 99.10 | 97.20 | % | 0.54 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 185.00 | 100.20 | 104.10 | 102.15 | % | 0.55 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 190.00 | 105.30 | 109.10 | 107.20 | % | 0.56 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 195.00 | 110.10 | 114.10 | 112.10 | % | 0.57 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 200.00 | 115.20 | 119.10 | 117.15 | % | 0.59 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST |