Options Chain for TTM TECHNOLOGIES INC COM (TTMI) - $132.71 as of 10/6/2026 8:39:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 71.10 | 75.30 | 73.20 | 66.54 | 0.00 | 0.00% | 1.22 | 0 | 1 | 1.68 | 1.00 | 0.00 | -0.01 | 9/11/2026 | 10/6/2026 3:59:59 PM EST |
| 65.00 | 66.20 | 70.40 | 68.30 | % | 1.05 | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 10/6/2026 3:59:59 PM EST | |||
| 70.00 | 61.30 | 65.40 | 63.35 | % | 0.91 | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.02 | 10/6/2026 3:59:59 PM EST | |||
| 75.00 | 56.50 | 60.40 | 58.45 | 47.00 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.24 | 0.98 | 0.00 | -0.03 | 9/28/2026 | 10/6/2026 3:59:59 PM EST |
| 80.00 | 51.90 | 55.50 | 53.70 | % | 0.67 | 0 | 0 | 1.19 | 0.97 | 0.00 | -0.04 | 10/6/2026 3:59:59 PM EST | |||
| 85.00 | 47.30 | 50.90 | 49.10 | 38.45 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.11 | 0.96 | 0.00 | -0.05 | 9/28/2026 | 10/6/2026 3:59:59 PM EST |
| 90.00 | 42.90 | 46.50 | 44.70 | 38.40 | 0.00 | 0.00% | 0.50 | 0 | 5 | 1.07 | 0.93 | 0.00 | -0.07 | 9/22/2026 | 10/6/2026 3:59:59 PM EST |
| 95.00 | 38.50 | 42.10 | 40.30 | 35.89 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.77 | 0.91 | 0.00 | -0.08 | 9/21/2026 | 10/6/2026 3:59:59 PM EST |
| 100.00 | 34.30 | 38.10 | 36.20 | 35.40 | -3.35 | -8.65% | 0.36 | 11 | 30 | 0.84 | 0.87 | 0.01 | -0.10 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 105.00 | 30.50 | 34.20 | 32.35 | 28.22 | 0.00 | 0.00% | 0.31 | 0 | 4 | 0.85 | 0.83 | 0.01 | -0.12 | 9/24/2026 | 10/6/2026 3:59:59 PM EST |
| 110.00 | 26.80 | 30.60 | 28.70 | 29.55 | -1.60 | -5.14% | 0.26 | 10 | 13 | 0.85 | 0.79 | 0.01 | -0.13 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 115.00 | 23.50 | 27.20 | 25.35 | 26.10 | 0.00 | 0.00% | 0.22 | 0 | 29 | 0.85 | 0.74 | 0.01 | -0.15 | 10/5/2026 | 10/6/2026 3:59:59 PM EST |
| 120.00 | 20.70 | 24.00 | 22.35 | 22.80 | +1.80 | +8.58% | 0.19 | 1 | 232 | 0.85 | 0.69 | 0.01 | -0.16 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 125.00 | 18.30 | 21.10 | 19.70 | 20.15 | -2.83 | -12.32% | 0.16 | 4 | 3,690 | 0.86 | 0.64 | 0.01 | -0.17 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 130.00 | 15.50 | 19.10 | 17.30 | 18.10 | -1.40 | -7.18% | 0.13 | 3 | 95 | 0.86 | 0.59 | 0.01 | -0.17 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 135.00 | 13.00 | 16.70 | 14.85 | 14.96 | -1.24 | -7.66% | 0.11 | 14 | 116 | 0.85 | 0.54 | 0.01 | -0.18 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 140.00 | 11.80 | 13.50 | 12.65 | 12.00 | -2.75 | -18.65% | 0.09 | 5 | 118 | 0.84 | 0.49 | 0.01 | -0.18 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 145.00 | 9.90 | 12.00 | 10.95 | 11.01 | -0.79 | -6.70% | 0.08 | 63 | 50 | 0.84 | 0.44 | 0.01 | -0.18 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 150.00 | 8.00 | 11.30 | 9.65 | 10.30 | -0.42 | -3.92% | 0.06 | 4 | 76 | 0.86 | 0.39 | 0.01 | -0.17 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 155.00 | 6.90 | 9.90 | 8.40 | 9.27 | -1.08 | -10.44% | 0.05 | 4 | 279 | 0.86 | 0.35 | 0.01 | -0.17 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 160.00 | 5.30 | 8.50 | 6.90 | 7.80 | -0.55 | -6.59% | 0.04 | 1 | 52 | 0.84 | 0.31 | 0.01 | -0.16 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 165.00 | 4.30 | 8.20 | 6.25 | 7.00 | -1.00 | -12.50% | 0.04 | 10 | 55 | 0.87 | 0.28 | 0.01 | -0.15 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 170.00 | 4.20 | 6.70 | 5.45 | 5.84 | -0.16 | -2.67% | 0.03 | 3 | 218 | 0.88 | 0.25 | 0.01 | -0.14 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 175.00 | 3.30 | 5.70 | 4.50 | 5.00 | -0.31 | -5.84% | 0.03 | 2 | 21 | 0.86 | 0.22 | 0.01 | -0.13 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 180.00 | 2.05 | 5.10 | 3.58 | 4.69 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.84 | 0.19 | 0.01 | -0.12 | 10/5/2026 | 10/6/2026 3:59:59 PM EST |
| 185.00 | 1.55 | 5.30 | 3.43 | 3.74 | +0.24 | +6.86% | 0.02 | 7 | 10 | 0.86 | 0.17 | 0.01 | -0.11 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 190.00 | 1.75 | 3.20 | 2.48 | 2.76 | -0.44 | -13.75% | 0.01 | 11 | 10 | 0.83 | 0.15 | 0.01 | -0.10 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 195.00 | 1.45 | 4.10 | 2.78 | % | 0.01 | 0 | 0 | 0.89 | 0.13 | 0.01 | -0.09 | 10/6/2026 3:59:59 PM EST | |||
| 200.00 | 1.25 | 4.00 | 2.63 | 2.35 | % | 0.01 | 1 | 0 | 0.92 | 0.11 | 0.00 | -0.08 | 10/6/2026 | 10/6/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.20 | 1.10 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.31 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 10/6/2026 3:59:59 PM EST |
| 65.00 | 0.05 | 2.25 | 1.15 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.20 | 0.00 | 0.00 | -0.01 | 9/30/2026 | 10/6/2026 3:59:59 PM EST |
| 70.00 | 0.05 | 0.80 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.93 | -0.01 | 0.00 | -0.02 | 10/5/2026 | 10/6/2026 3:59:59 PM EST |
| 75.00 | 0.10 | 0.95 | 0.53 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.89 | -0.02 | 0.00 | -0.03 | 10/1/2026 | 10/6/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 1.90 | 0.95 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.14 | -0.03 | 0.00 | -0.04 | 10/5/2026 | 10/6/2026 3:59:59 PM EST |
| 85.00 | 0.65 | 1.55 | 1.10 | 0.98 | -0.09 | -8.42% | 0.01 | 18 | 368 | 0.88 | -0.04 | 0.00 | -0.05 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 90.00 | 1.30 | 1.85 | 1.58 | 1.40 | -0.10 | -6.67% | 0.02 | 18 | 86 | 0.87 | -0.07 | 0.00 | -0.07 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 95.00 | 1.55 | 2.50 | 2.03 | 2.00 | -0.30 | -13.05% | 0.02 | 3 | 106 | 0.83 | -0.09 | 0.00 | -0.08 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 100.00 | 2.10 | 3.90 | 3.00 | 3.12 | +0.05 | +1.63% | 0.03 | 6 | 171 | 0.84 | -0.13 | 0.01 | -0.10 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 105.00 | 2.40 | 5.10 | 3.75 | 4.15 | +0.04 | +0.98% | 0.04 | 48 | 71 | 0.80 | -0.17 | 0.01 | -0.12 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 110.00 | 4.70 | 5.90 | 5.30 | 5.51 | +0.21 | +3.97% | 0.05 | 20 | 187 | 0.82 | -0.21 | 0.01 | -0.13 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 115.00 | 5.30 | 8.90 | 7.10 | 6.79 | -0.21 | -3.00% | 0.06 | 4 | 94 | 0.83 | -0.26 | 0.01 | -0.15 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 120.00 | 7.70 | 9.50 | 8.60 | 8.90 | -0.08 | -0.90% | 0.07 | 7 | 372 | 0.80 | -0.31 | 0.01 | -0.16 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 125.00 | 9.60 | 13.30 | 11.45 | 10.80 | +0.01 | +0.10% | 0.09 | 2 | 108 | 0.84 | -0.36 | 0.01 | -0.17 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 130.00 | 12.20 | 15.80 | 14.00 | 13.50 | +0.05 | +0.38% | 0.11 | 4 | 76 | 0.84 | -0.41 | 0.01 | -0.17 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 135.00 | 15.00 | 18.00 | 16.50 | 15.91 | +0.21 | +1.34% | 0.12 | 2 | 7 | 0.83 | -0.46 | 0.01 | -0.18 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 140.00 | 18.20 | 20.40 | 19.30 | 18.20 | -13.94 | -43.38% | 0.14 | 1 | 2 | 0.81 | -0.51 | 0.01 | -0.18 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 145.00 | 21.20 | 24.10 | 22.65 | 22.16 | -4.34 | -16.38% | 0.16 | 1 | 7 | 0.82 | -0.56 | 0.01 | -0.18 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 150.00 | 24.70 | 28.10 | 26.40 | 29.24 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.83 | -0.61 | 0.01 | -0.17 | 10/2/2026 | 10/6/2026 3:59:59 PM EST |
| 155.00 | 28.50 | 31.90 | 30.20 | 36.45 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.84 | -0.65 | 0.01 | -0.17 | 10/1/2026 | 10/6/2026 3:59:59 PM EST |
| 160.00 | 32.00 | 35.70 | 33.85 | % | 0.21 | 0 | 0 | 0.83 | -0.69 | 0.01 | -0.16 | 10/6/2026 3:59:59 PM EST | |||
| 165.00 | 36.40 | 39.70 | 38.05 | % | 0.23 | 0 | 0 | 0.84 | -0.72 | 0.01 | -0.15 | 10/6/2026 3:59:59 PM EST | |||
| 170.00 | 40.10 | 43.80 | 41.95 | % | 0.25 | 0 | 0 | 0.82 | -0.75 | 0.01 | -0.14 | 10/6/2026 3:59:59 PM EST | |||
| 175.00 | 44.50 | 48.00 | 46.25 | % | 0.26 | 0 | 0 | 0.82 | -0.78 | 0.01 | -0.13 | 10/6/2026 3:59:59 PM EST | |||
| 180.00 | 48.70 | 52.40 | 50.55 | % | 0.28 | 0 | 0 | 0.80 | -0.81 | 0.01 | -0.12 | 10/6/2026 3:59:59 PM EST | |||
| 185.00 | 53.10 | 56.80 | 54.95 | % | 0.30 | 0 | 0 | 0.79 | -0.83 | 0.01 | -0.11 | 10/6/2026 3:59:59 PM EST | |||
| 190.00 | 57.60 | 61.20 | 59.40 | % | 0.31 | 0 | 0 | 0.77 | -0.85 | 0.01 | -0.10 | 10/6/2026 3:59:59 PM EST | |||
| 195.00 | 62.30 | 65.80 | 64.05 | % | 0.33 | 0 | 0 | 0.75 | -0.87 | 0.01 | -0.09 | 10/6/2026 3:59:59 PM EST | |||
| 200.00 | 67.00 | 70.50 | 68.75 | % | 0.34 | 0 | 0 | 1.02 | -0.89 | 0.00 | -0.08 | 10/6/2026 3:59:59 PM EST |