Options Chain for TTM TECHNOLOGIES INC COM (TTMI) - $100.39 as of 2/20/2026 2:14:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 83.40 | 87.70 | 85.55 | 54.00 | 0.00 | 0.00% | 3.80 | 0 | 3 | 4.11 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 2/20/2026 4:00:04 PM EST |
| 25.00 | 80.90 | 85.20 | 83.05 | 69.55 | 0.00 | 0.00% | 3.32 | 0 | 4 | 3.93 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:04 PM EST |
| 30.00 | 75.90 | 80.30 | 78.10 | 67.50 | 0.00 | 0.00% | 2.60 | 0 | 19 | 3.40 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:04 PM EST |
| 35.00 | 71.00 | 75.20 | 73.10 | 33.90 | 0.00 | 0.00% | 2.09 | 0 | 60 | 3.04 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 2/20/2026 4:00:04 PM EST |
| 40.00 | 66.00 | 70.10 | 68.05 | 62.10 | 0.00 | 0.00% | 1.70 | 0 | 9 | 2.66 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 4:00:04 PM EST |
| 45.00 | 61.10 | 65.10 | 63.10 | 31.50 | 0.00 | 0.00% | 1.40 | 0 | 86 | 2.44 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 2/20/2026 4:00:04 PM EST |
| 50.00 | 56.30 | 59.30 | 57.80 | 57.61 | +11.81 | +25.79% | 1.16 | 62 | 215 | 2.01 | 1.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 55.00 | 51.10 | 54.70 | 52.90 | 38.28 | 0.00 | 0.00% | 0.96 | 0 | 145 | 1.93 | 1.00 | 0.00 | -0.02 | 2/13/2026 | 2/20/2026 4:00:04 PM EST |
| 60.00 | 46.40 | 49.70 | 48.05 | 35.00 | 0.00 | 0.00% | 0.80 | 0 | 1,939 | 1.69 | 0.99 | 0.00 | -0.03 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 65.00 | 42.00 | 44.00 | 43.00 | 42.41 | +11.74 | +38.28% | 0.66 | 1 | 247 | 1.31 | 0.98 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 70.00 | 37.10 | 39.20 | 38.15 | 38.50 | +12.77 | +49.64% | 0.54 | 1 | 2,571 | 1.19 | 0.96 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 75.00 | 32.50 | 34.50 | 33.50 | 35.45 | +11.95 | +50.86% | 0.45 | 30 | 250 | 1.10 | 0.94 | 0.00 | -0.08 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 80.00 | 28.20 | 29.90 | 29.05 | 31.07 | +13.70 | +78.88% | 0.36 | 6 | 2,035 | 0.65 | 0.91 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 85.00 | 23.80 | 25.30 | 24.55 | 25.20 | +10.91 | +76.35% | 0.29 | 2 | 424 | 0.68 | 0.87 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 90.00 | 19.70 | 22.30 | 21.00 | 21.44 | +7.74 | +56.50% | 0.23 | 8 | 2,887 | 0.76 | 0.82 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 95.00 | 16.00 | 18.50 | 17.25 | 17.83 | +7.23 | +68.21% | 0.18 | 33 | 202 | 0.76 | 0.76 | 0.01 | -0.16 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 100.00 | 11.80 | 15.40 | 13.60 | 13.30 | +4.75 | +55.56% | 0.14 | 56 | 407 | 0.73 | 0.69 | 0.01 | -0.17 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 105.00 | 9.80 | 12.00 | 10.90 | 11.58 | +5.18 | +80.94% | 0.10 | 63 | 138 | 0.74 | 0.61 | 0.02 | -0.18 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 110.00 | 6.80 | 9.00 | 7.90 | 7.80 | +3.20 | +69.57% | 0.07 | 80 | 2,047 | 0.70 | 0.53 | 0.02 | -0.18 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 115.00 | 5.50 | 6.50 | 6.00 | 6.00 | +3.05 | +103.39% | 0.05 | 61 | 81 | 0.70 | 0.44 | 0.02 | -0.17 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 120.00 | 3.90 | 6.00 | 4.95 | 4.20 | +1.99 | +90.05% | 0.04 | 103 | 122 | 0.75 | 0.36 | 0.02 | -0.15 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 125.00 | 2.75 | 4.10 | 3.43 | 2.93 | +1.63 | +125.39% | 0.03 | 15 | 24 | 0.72 | 0.28 | 0.02 | -0.14 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 130.00 | 2.00 | 3.00 | 2.50 | 2.20 | +1.25 | +131.58% | 0.02 | 368 | 2,590 | 0.72 | 0.22 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 135.00 | 1.25 | 2.05 | 1.65 | 1.72 | +1.13 | +191.53% | 0.01 | 5 | 9 | 0.70 | 0.17 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 140.00 | 0.70 | 1.60 | 1.15 | 1.15 | +0.65 | +130.00% | 0.01 | 4 | 36 | 0.70 | 0.13 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 145.00 | 0.55 | 1.35 | 0.95 | % | 0.01 | 0 | 0 | 0.73 | 0.10 | 0.01 | -0.07 | 2/20/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | 0.75 | +0.10 | +15.39% | 0.00 | 2 | 19 | 0.78 | 0.07 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 13 | 4.25 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/20/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 22 | 2.09 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.84 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 449 | 1.63 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 110 | 2.29 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/20/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 2.20 | 1.10 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 124 | 2.49 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.50 | +0.37 | +284.62% | 0.01 | 1 | 189 | 1.59 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.55 | -78.58% | 0.00 | 6 | 362 | 1.29 | 0.00 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 60.00 | 0.05 | 0.65 | 0.35 | 0.10 | -0.30 | -75.00% | 0.01 | 1 | 208 | 1.11 | -0.01 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.80 | 0.40 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 2,046 | 1.22 | -0.02 | 0.00 | -0.04 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 70.00 | 0.15 | 0.55 | 0.35 | 0.43 | -0.42 | -49.42% | 0.01 | 3 | 685 | 0.90 | -0.04 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 75.00 | 0.65 | 0.90 | 0.78 | 0.70 | -0.62 | -46.97% | 0.01 | 1,268 | 1,101 | 0.94 | -0.06 | 0.00 | -0.08 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 80.00 | 0.95 | 1.35 | 1.15 | 1.15 | -0.87 | -43.07% | 0.01 | 25 | 115 | 0.89 | -0.09 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 85.00 | 1.55 | 3.00 | 2.28 | 1.65 | -1.60 | -49.24% | 0.03 | 7 | 94 | 0.94 | -0.13 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 90.00 | 2.30 | 3.20 | 2.75 | 2.74 | -1.96 | -41.71% | 0.03 | 317 | 922 | 0.86 | -0.18 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 95.00 | 3.20 | 4.70 | 3.95 | 3.86 | -2.96 | -43.41% | 0.04 | 62 | 462 | 0.83 | -0.24 | 0.01 | -0.16 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 100.00 | 4.70 | 6.30 | 5.50 | 4.70 | -3.55 | -43.03% | 0.06 | 91 | 40 | 0.81 | -0.31 | 0.01 | -0.17 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 105.00 | 6.30 | 8.50 | 7.40 | 7.60 | -10.40 | -57.78% | 0.07 | 308 | 5 | 0.79 | -0.39 | 0.02 | -0.18 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 110.00 | 8.90 | 11.20 | 10.05 | 9.91 | -10.99 | -52.59% | 0.09 | 2 | 3 | 0.79 | -0.47 | 0.02 | -0.18 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 115.00 | 11.60 | 14.20 | 12.90 | % | 0.11 | 0 | 0 | 0.78 | -0.56 | 0.02 | -0.17 | 2/20/2026 4:00:04 PM EST | |||
| 120.00 | 15.20 | 17.60 | 16.40 | 16.50 | % | 0.14 | 4 | 0 | 0.79 | -0.64 | 0.02 | -0.15 | 2/20/2026 | 2/20/2026 4:00:04 PM EST | |
| 125.00 | 18.80 | 22.10 | 20.45 | % | 0.16 | 0 | 0 | 0.82 | -0.72 | 0.02 | -0.14 | 2/20/2026 4:00:04 PM EST | |||
| 130.00 | 22.90 | 26.20 | 24.55 | % | 0.19 | 0 | 0 | 0.83 | -0.78 | 0.01 | -0.12 | 2/20/2026 4:00:04 PM EST | |||
| 135.00 | 27.20 | 30.10 | 28.65 | % | 0.21 | 0 | 0 | 0.93 | -0.83 | 0.01 | -0.10 | 2/20/2026 4:00:04 PM EST | |||
| 140.00 | 31.80 | 35.20 | 33.50 | % | 0.24 | 0 | 0 | 1.03 | -0.87 | 0.01 | -0.08 | 2/20/2026 4:00:04 PM EST | |||
| 145.00 | 36.50 | 39.80 | 38.15 | % | 0.26 | 0 | 0 | 1.08 | -0.90 | 0.01 | -0.07 | 2/20/2026 4:00:04 PM EST | |||
| 150.00 | 41.30 | 44.60 | 42.95 | % | 0.29 | 0 | 0 | 1.11 | -0.93 | 0.01 | -0.05 | 2/20/2026 4:00:04 PM EST |