Options Chain for TTM TECHNOLOGIES INC COM (TTMI) - $188.05 as of 5/29/2026 5:07:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 142.90 | 146.80 | 144.85 | % | 4.83 | 0 | 7 | 4.90 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:10 PM EST | |||
| 35.00 | 137.90 | 141.90 | 139.90 | % | 4.00 | 0 | 5 | 4.45 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:10 PM EST | |||
| 40.00 | 132.90 | 136.90 | 134.90 | 148.50 | 0.00 | 0.00% | 3.37 | 0 | 8 | 4.06 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:59:10 PM EST |
| 45.00 | 127.90 | 131.90 | 129.90 | 144.50 | 0.00 | 0.00% | 2.89 | 0 | 4 | 3.74 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:59:10 PM EST |
| 50.00 | 122.90 | 126.90 | 124.90 | 136.30 | 0.00 | 0.00% | 2.50 | 0 | 13 | 3.45 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:59:10 PM EST |
| 55.00 | 117.90 | 121.90 | 119.90 | 46.40 | 0.00 | 0.00% | 2.18 | 0 | 5 | 3.19 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/29/2026 2:59:10 PM EST |
| 60.00 | 112.90 | 116.90 | 114.90 | 58.65 | 0.00 | 0.00% | 1.92 | 0 | 28 | 2.95 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/29/2026 2:59:10 PM EST |
| 65.00 | 107.90 | 111.90 | 109.90 | 123.50 | 0.00 | 0.00% | 1.69 | 0 | 71 | 2.74 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:59:10 PM EST |
| 70.00 | 103.00 | 106.90 | 104.95 | 82.01 | 0.00 | 0.00% | 1.50 | 0 | 93 | 2.58 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:59:10 PM EST |
| 75.00 | 98.00 | 102.00 | 100.00 | 115.80 | 0.00 | 0.00% | 1.33 | 0 | 46 | 2.40 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:59:10 PM EST |
| 80.00 | 92.90 | 97.00 | 94.95 | 110.50 | 0.00 | 0.00% | 1.19 | 0 | 37 | 2.23 | 1.00 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 2:59:10 PM EST |
| 85.00 | 87.90 | 92.00 | 89.95 | 108.00 | 0.00 | 0.00% | 1.06 | 0 | 272 | 2.07 | 1.00 | 0.00 | -0.03 | 5/27/2026 | 5/29/2026 2:59:10 PM EST |
| 90.00 | 83.10 | 87.10 | 85.10 | 103.00 | 0.00 | 0.00% | 0.95 | 0 | 68 | 1.94 | 1.00 | 0.00 | -0.02 | 5/27/2026 | 5/29/2026 2:59:10 PM EST |
| 95.00 | 78.10 | 82.10 | 80.10 | 81.03 | -10.97 | -11.93% | 0.84 | 1 | 1,544 | 1.80 | 1.00 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 100.00 | 73.30 | 77.10 | 75.20 | 78.00 | -3.00 | -3.71% | 0.75 | 2 | 412 | 1.69 | 0.99 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 105.00 | 68.60 | 72.30 | 70.45 | 84.60 | 0.00 | 0.00% | 0.67 | 0 | 98 | 1.58 | 0.99 | 0.00 | -0.08 | 5/28/2026 | 5/29/2026 2:59:10 PM EST |
| 110.00 | 63.90 | 67.30 | 65.60 | 72.50 | 0.00 | 0.00% | 0.60 | 0 | 555 | 1.48 | 0.98 | 0.00 | -0.09 | 5/27/2026 | 5/29/2026 2:59:10 PM EST |
| 115.00 | 59.60 | 62.50 | 61.05 | 63.00 | 0.00 | 0.00% | 0.53 | 0 | 35 | 1.41 | 0.97 | 0.00 | -0.11 | 5/21/2026 | 5/29/2026 2:59:10 PM EST |
| 120.00 | 54.40 | 57.80 | 56.10 | 66.80 | -2.53 | -3.65% | 0.47 | 5 | 114 | 1.33 | 0.96 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 125.00 | 49.90 | 53.20 | 51.55 | 52.75 | -11.25 | -17.58% | 0.41 | 1 | 171 | 1.27 | 0.94 | 0.00 | -0.16 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 130.00 | 45.20 | 48.60 | 46.90 | 47.33 | -12.71 | -21.17% | 0.36 | 18 | 1,529 | 0.89 | 0.92 | 0.00 | -0.19 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 135.00 | 41.10 | 44.30 | 42.70 | 55.90 | +8.30 | +17.44% | 0.32 | 15 | 59 | 0.93 | 0.90 | 0.00 | -0.22 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 140.00 | 37.10 | 40.00 | 38.55 | 38.70 | -11.70 | -23.22% | 0.28 | 37 | 1,144 | 0.97 | 0.87 | 0.01 | -0.25 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 145.00 | 33.30 | 36.00 | 34.65 | 45.88 | +10.98 | +31.47% | 0.24 | 1 | 95 | 0.95 | 0.84 | 0.01 | -0.28 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 150.00 | 29.50 | 32.40 | 30.95 | 30.25 | -11.95 | -28.32% | 0.21 | 4 | 80 | 0.99 | 0.80 | 0.01 | -0.31 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 155.00 | 26.00 | 28.80 | 27.40 | 38.70 | +1.00 | +2.66% | 0.18 | 2 | 48 | 0.97 | 0.76 | 0.01 | -0.34 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 160.00 | 23.00 | 25.70 | 24.35 | 24.77 | -9.58 | -27.89% | 0.15 | 10 | 1,674 | 0.99 | 0.71 | 0.01 | -0.37 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 165.00 | 19.70 | 22.00 | 20.85 | 20.75 | -10.44 | -33.48% | 0.13 | 6 | 195 | 0.96 | 0.66 | 0.01 | -0.39 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 170.00 | 17.00 | 18.50 | 17.75 | 26.50 | 0.00 | 0.00% | 0.10 | 0 | 791 | 0.93 | 0.61 | 0.01 | -0.41 | 5/28/2026 | 5/29/2026 2:59:10 PM EST |
| 175.00 | 15.00 | 16.10 | 15.55 | 17.50 | -8.05 | -31.51% | 0.09 | 14 | 454 | 0.94 | 0.56 | 0.01 | -0.42 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 180.00 | 12.80 | 13.90 | 13.35 | 13.40 | -7.98 | -37.33% | 0.07 | 75 | 585 | 1.00 | 0.51 | 0.01 | -0.43 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 185.00 | 10.60 | 12.20 | 11.40 | 11.60 | -7.15 | -38.14% | 0.06 | 27 | 191 | 1.00 | 0.46 | 0.01 | -0.43 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 190.00 | 9.20 | 10.30 | 9.75 | 9.50 | -7.25 | -43.29% | 0.05 | 390 | 489 | 0.96 | 0.42 | 0.01 | -0.42 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 195.00 | 7.80 | 8.80 | 8.30 | 8.40 | -7.10 | -45.81% | 0.04 | 22 | 281 | 0.97 | 0.38 | 0.01 | -0.41 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 200.00 | 6.20 | 9.00 | 7.60 | 7.00 | -5.80 | -45.32% | 0.04 | 67 | 517 | 1.02 | 0.34 | 0.01 | -0.39 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 210.00 | 4.80 | 5.50 | 5.15 | 5.35 | -3.86 | -41.92% | 0.02 | 19 | 181 | 0.98 | 0.26 | 0.01 | -0.35 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 220.00 | 3.40 | 4.10 | 3.75 | 3.80 | -3.29 | -46.41% | 0.02 | 100 | 549 | 0.99 | 0.20 | 0.01 | -0.30 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 230.00 | 2.45 | 3.20 | 2.83 | 3.00 | -2.10 | -41.18% | 0.01 | 79 | 960 | 1.01 | 0.16 | 0.01 | -0.26 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 240.00 | 1.70 | 3.40 | 2.55 | 2.00 | -0.60 | -23.08% | 0.01 | 11 | 131 | 1.05 | 0.12 | 0.00 | -0.21 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 250.00 | 1.15 | 2.00 | 1.58 | 1.95 | -1.05 | -35.00% | 0.01 | 5 | 609 | 1.01 | 0.09 | 0.00 | -0.18 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 260.00 | 0.90 | 2.00 | 1.45 | 2.44 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.15 | 0.07 | 0.00 | -0.14 | 5/27/2026 | 5/29/2026 2:59:10 PM EST |
| 270.00 | 0.55 | 1.10 | 0.83 | 1.20 | -0.35 | -22.59% | 0.00 | 102 | 10 | 1.10 | 0.05 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 2:59:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 20 | 90 | 3.79 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 30 | 36 | 4.58 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 24 | 2 | 4.20 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 12 | 22 | 3.88 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 16 | 17 | 3.59 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 10 | 34 | 3.34 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 22 | 33 | 2.64 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 16 | 15 | 2.90 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 9 | 170 | 1.51 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.52 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 2:59:10 PM EST |
| 80.00 | 0.00 | 1.70 | 0.85 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.23 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/29/2026 2:59:10 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2,056 | 1.43 | 0.00 | 0.00 | -0.03 | 5/22/2026 | 5/29/2026 2:59:10 PM EST |
| 90.00 | 0.00 | 2.20 | 1.10 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 65 | 2.06 | 0.00 | 0.00 | -0.02 | 5/4/2026 | 5/29/2026 2:59:10 PM EST |
| 95.00 | 0.00 | 2.25 | 1.13 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.93 | 0.00 | 0.00 | -0.04 | 5/5/2026 | 5/29/2026 2:59:10 PM EST |
| 100.00 | 0.00 | 1.45 | 0.73 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.62 | -0.01 | 0.00 | -0.06 | 5/18/2026 | 5/29/2026 2:59:10 PM EST |
| 105.00 | 0.05 | 2.30 | 1.18 | 0.35 | +0.05 | +16.67% | 0.01 | 2 | 160 | 1.28 | -0.01 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 110.00 | 0.00 | 1.05 | 0.53 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.34 | -0.02 | 0.00 | -0.09 | 5/22/2026 | 5/29/2026 2:59:10 PM EST |
| 115.00 | 0.00 | 0.80 | 0.40 | 0.40 | -0.15 | -27.28% | 0.00 | 100 | 341 | 1.13 | -0.03 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 120.00 | 0.45 | 1.40 | 0.93 | 0.79 | +0.04 | +5.34% | 0.01 | 5 | 106 | 1.04 | -0.04 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 125.00 | 1.10 | 1.65 | 1.38 | 1.24 | +0.37 | +42.53% | 0.01 | 103 | 238 | 1.05 | -0.06 | 0.00 | -0.16 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 130.00 | 1.00 | 2.10 | 1.55 | 1.75 | +0.45 | +34.62% | 0.01 | 11 | 283 | 0.95 | -0.08 | 0.00 | -0.19 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 135.00 | 1.90 | 3.10 | 2.50 | 2.30 | +0.65 | +39.40% | 0.02 | 14 | 183 | 0.97 | -0.10 | 0.00 | -0.22 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 140.00 | 2.65 | 3.80 | 3.23 | 3.07 | +1.22 | +65.95% | 0.02 | 13 | 227 | 1.01 | -0.13 | 0.01 | -0.25 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 145.00 | 3.70 | 4.50 | 4.10 | 4.17 | +1.42 | +51.64% | 0.03 | 28 | 62 | 0.98 | -0.16 | 0.01 | -0.28 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 150.00 | 4.90 | 5.70 | 5.30 | 5.25 | +1.60 | +43.84% | 0.04 | 347 | 532 | 0.98 | -0.20 | 0.01 | -0.31 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 155.00 | 6.50 | 7.20 | 6.85 | 6.73 | +2.08 | +44.74% | 0.04 | 192 | 226 | 0.99 | -0.24 | 0.01 | -0.34 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 160.00 | 8.10 | 9.00 | 8.55 | 8.58 | +2.63 | +44.21% | 0.05 | 396 | 1,209 | 0.99 | -0.29 | 0.01 | -0.37 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 165.00 | 10.10 | 11.00 | 10.55 | 10.50 | +2.70 | +34.62% | 0.06 | 48 | 61 | 0.97 | -0.34 | 0.01 | -0.39 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 170.00 | 12.30 | 13.30 | 12.80 | 13.00 | +4.20 | +47.73% | 0.08 | 358 | 207 | 0.97 | -0.39 | 0.01 | -0.41 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 175.00 | 14.90 | 16.00 | 15.45 | 14.00 | +2.76 | +24.56% | 0.09 | 2 | 115 | 0.96 | -0.44 | 0.01 | -0.42 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 180.00 | 17.30 | 18.90 | 18.10 | 18.00 | +5.00 | +38.47% | 0.10 | 7 | 63 | 0.97 | -0.49 | 0.01 | -0.43 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 185.00 | 20.20 | 21.90 | 21.05 | 20.35 | +4.35 | +27.19% | 0.11 | 1 | 81 | 0.97 | -0.54 | 0.01 | -0.43 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 190.00 | 23.70 | 25.30 | 24.50 | 19.00 | 0.00 | 0.00% | 0.13 | 0 | 39 | 0.97 | -0.58 | 0.01 | -0.42 | 5/28/2026 | 5/29/2026 2:59:10 PM EST |
| 195.00 | 27.20 | 29.10 | 28.15 | 29.22 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.00 | -0.62 | 0.01 | -0.41 | 5/27/2026 | 5/29/2026 2:59:10 PM EST |
| 200.00 | 30.90 | 32.70 | 31.80 | 31.99 | +11.34 | +54.92% | 0.16 | 1 | 15 | 0.98 | -0.66 | 0.01 | -0.39 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 210.00 | 38.10 | 41.00 | 39.55 | 38.40 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.98 | -0.74 | 0.01 | -0.35 | 5/27/2026 | 5/29/2026 2:59:10 PM EST |
| 220.00 | 46.60 | 49.60 | 48.10 | 49.22 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.99 | -0.80 | 0.01 | -0.30 | 5/27/2026 | 5/29/2026 2:59:10 PM EST |
| 230.00 | 55.50 | 58.90 | 57.20 | 48.00 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.99 | -0.84 | 0.01 | -0.26 | 5/28/2026 | 5/29/2026 2:59:10 PM EST |
| 240.00 | 64.90 | 68.40 | 66.65 | % | 0.28 | 0 | 0 | 1.14 | -0.88 | 0.00 | -0.21 | 5/29/2026 2:59:10 PM EST | |||
| 250.00 | 74.40 | 77.70 | 76.05 | 75.30 | +16.30 | +27.63% | 0.30 | 1 | 30 | 1.23 | -0.91 | 0.00 | -0.18 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 260.00 | 84.40 | 87.70 | 86.05 | 71.90 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.29 | -0.93 | 0.00 | -0.14 | 5/27/2026 | 5/29/2026 2:59:10 PM EST |
| 270.00 | 93.90 | 97.00 | 95.45 | 94.50 | +8.20 | +9.51% | 0.35 | 1 | 4 | 1.39 | -0.95 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |