Options Chain for TTM TECHNOLOGIES INC COM (TTMI) - $137.21 as of 8/7/2026 9:15:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 86.50 | 89.80 | 88.15 | 78.80 | 0.00 | 0.00% | 1.76 | 0 | 12 | 2.15 | 1.00 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 4:00:12 PM EST |
| 55.00 | 81.00 | 84.90 | 82.95 | 140.40 | 0.00 | 0.00% | 1.51 | 0 | 5 | 1.96 | 1.00 | 0.00 | -0.01 | 6/26/2026 | 8/7/2026 4:00:12 PM EST |
| 60.00 | 75.80 | 79.90 | 77.85 | 141.50 | 0.00 | 0.00% | 1.30 | 0 | 8 | 1.84 | 1.00 | 0.00 | -0.01 | 6/16/2026 | 8/7/2026 4:00:12 PM EST |
| 65.00 | 71.40 | 75.00 | 73.20 | 68.06 | 0.00 | 0.00% | 1.13 | 0 | 8 | 1.68 | 0.99 | 0.00 | -0.02 | 7/24/2026 | 8/7/2026 4:00:12 PM EST |
| 70.00 | 66.80 | 70.10 | 68.45 | 92.40 | 0.00 | 0.00% | 0.98 | 0 | 7 | 1.57 | 0.99 | 0.00 | -0.02 | 7/6/2026 | 8/7/2026 4:00:12 PM EST |
| 75.00 | 62.40 | 65.30 | 63.85 | 37.90 | 0.00 | 0.00% | 0.85 | 0 | 16 | 1.45 | 0.98 | 0.00 | -0.03 | 7/28/2026 | 8/7/2026 4:00:12 PM EST |
| 80.00 | 57.80 | 60.60 | 59.20 | 57.66 | 0.00 | 0.00% | 0.74 | 0 | 19 | 1.36 | 0.97 | 0.00 | -0.05 | 8/4/2026 | 8/7/2026 4:00:12 PM EST |
| 85.00 | 53.10 | 56.00 | 54.55 | 53.46 | 0.00 | 0.00% | 0.64 | 0 | 15 | 0.87 | 0.95 | 0.00 | -0.06 | 8/4/2026 | 8/7/2026 4:00:12 PM EST |
| 90.00 | 48.60 | 51.60 | 50.10 | 31.75 | 0.00 | 0.00% | 0.56 | 0 | 120 | 0.91 | 0.93 | 0.00 | -0.08 | 7/30/2026 | 8/7/2026 4:00:12 PM EST |
| 95.00 | 44.40 | 47.30 | 45.85 | 50.20 | 0.00 | 0.00% | 0.48 | 0 | 73 | 0.93 | 0.91 | 0.00 | -0.10 | 8/6/2026 | 8/7/2026 4:00:12 PM EST |
| 100.00 | 40.20 | 43.20 | 41.70 | 48.17 | 0.00 | 0.00% | 0.42 | 0 | 32 | 0.94 | 0.88 | 0.00 | -0.12 | 8/6/2026 | 8/7/2026 4:00:12 PM EST |
| 105.00 | 36.40 | 39.30 | 37.85 | 37.50 | 0.00 | 0.00% | 0.36 | 0 | 30 | 0.94 | 0.84 | 0.01 | -0.14 | 8/6/2026 | 8/7/2026 4:00:12 PM EST |
| 110.00 | 32.80 | 35.70 | 34.25 | 35.27 | 0.00 | 0.00% | 0.31 | 0 | 15 | 0.95 | 0.81 | 0.01 | -0.16 | 8/6/2026 | 8/7/2026 4:00:12 PM EST |
| 115.00 | 29.40 | 32.50 | 30.95 | 30.93 | 0.00 | 0.00% | 0.27 | 0 | 97 | 0.96 | 0.77 | 0.01 | -0.17 | 8/5/2026 | 8/7/2026 4:00:12 PM EST |
| 120.00 | 26.40 | 28.90 | 27.65 | 31.40 | +2.55 | +8.84% | 0.23 | 2 | 34 | 0.95 | 0.73 | 0.01 | -0.19 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 125.00 | 23.70 | 25.80 | 24.75 | 27.51 | 0.00 | 0.00% | 0.20 | 0 | 141 | 0.95 | 0.69 | 0.01 | -0.20 | 8/6/2026 | 8/7/2026 4:00:12 PM EST |
| 130.00 | 20.30 | 23.00 | 21.65 | 23.90 | +0.40 | +1.71% | 0.17 | 3 | 52 | 0.93 | 0.64 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 135.00 | 17.70 | 20.80 | 19.25 | 19.00 | -3.50 | -15.56% | 0.14 | 6 | 4,395 | 0.93 | 0.60 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 140.00 | 15.40 | 19.10 | 17.25 | 17.20 | -1.83 | -9.62% | 0.12 | 14 | 273 | 0.94 | 0.56 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 145.00 | 13.50 | 16.40 | 14.95 | 15.40 | -1.72 | -10.05% | 0.10 | 3 | 92 | 0.93 | 0.52 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 150.00 | 11.80 | 14.60 | 13.20 | 16.00 | +0.17 | +1.08% | 0.09 | 4 | 1,196 | 0.93 | 0.47 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 155.00 | 10.20 | 13.70 | 11.95 | 15.60 | 0.00 | 0.00% | 0.08 | 0 | 24 | 0.95 | 0.44 | 0.01 | -0.22 | 8/6/2026 | 8/7/2026 4:00:12 PM EST |
| 160.00 | 9.90 | 11.80 | 10.85 | 10.50 | -1.00 | -8.70% | 0.07 | 7 | 997 | 0.97 | 0.40 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 165.00 | 8.40 | 11.00 | 9.70 | 9.20 | -1.90 | -17.12% | 0.06 | 2 | 41 | 0.98 | 0.36 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 170.00 | 6.70 | 10.00 | 8.35 | 8.00 | -4.00 | -33.34% | 0.05 | 2 | 396 | 0.97 | 0.33 | 0.01 | -0.20 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 175.00 | 6.50 | 7.50 | 7.00 | 7.20 | -1.50 | -17.25% | 0.04 | 29 | 59 | 0.95 | 0.30 | 0.01 | -0.19 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 180.00 | 5.50 | 7.50 | 6.50 | 5.60 | -1.40 | -20.00% | 0.04 | 25 | 1,909 | 0.97 | 0.27 | 0.01 | -0.18 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 185.00 | 4.70 | 5.80 | 5.25 | 6.10 | -0.53 | -8.00% | 0.03 | 205 | 155 | 0.94 | 0.25 | 0.01 | -0.18 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 190.00 | 3.70 | 6.10 | 4.90 | 5.38 | 0.00 | 0.00% | 0.03 | 0 | 148 | 0.97 | 0.22 | 0.01 | -0.17 | 8/6/2026 | 8/7/2026 4:00:12 PM EST |
| 195.00 | 2.55 | 5.40 | 3.98 | 5.90 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.94 | 0.20 | 0.01 | -0.16 | 8/5/2026 | 8/7/2026 4:00:12 PM EST |
| 200.00 | 2.20 | 5.30 | 3.75 | 3.72 | -0.88 | -19.13% | 0.02 | 13 | 403 | 0.96 | 0.18 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 210.00 | 1.70 | 3.60 | 2.65 | 2.73 | +0.28 | +11.43% | 0.01 | 3 | 255 | 0.94 | 0.14 | 0.00 | -0.13 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 220.00 | 1.45 | 3.00 | 2.23 | 2.50 | -0.43 | -14.68% | 0.01 | 1 | 81 | 0.97 | 0.12 | 0.00 | -0.11 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 230.00 | 0.45 | 3.60 | 2.03 | 2.43 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.97 | 0.09 | 0.00 | -0.09 | 8/6/2026 | 8/7/2026 4:00:12 PM EST |
| 240.00 | 0.10 | 3.20 | 1.65 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.93 | 0.07 | 0.00 | -0.08 | 8/5/2026 | 8/7/2026 4:00:12 PM EST |
| 250.00 | 0.70 | 1.45 | 1.08 | 1.02 | -0.38 | -27.15% | 0.00 | 6 | 253 | 0.99 | 0.06 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 260.00 | 0.10 | 2.75 | 1.43 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.01 | 0.05 | 0.00 | -0.05 | 7/17/2026 | 8/7/2026 4:00:12 PM EST |
| 270.00 | 0.00 | 2.65 | 1.33 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.34 | 0.03 | 0.00 | -0.04 | 7/17/2026 | 8/7/2026 4:00:12 PM EST |
| 280.00 | 0.00 | 2.50 | 1.25 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.37 | 0.03 | 0.00 | -0.03 | 7/17/2026 | 8/7/2026 4:00:12 PM EST |
| 290.00 | 0.10 | 1.75 | 0.93 | 0.05 | -0.95 | -95.00% | 0.00 | 8 | 11 | 1.08 | 0.02 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 300.00 | 0.00 | 1.20 | 0.60 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.27 | 0.02 | 0.00 | -0.02 | 8/5/2026 | 8/7/2026 4:00:12 PM EST |
| 310.00 | 0.00 | 1.35 | 0.68 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.34 | 0.01 | 0.00 | -0.02 | 8/4/2026 | 8/7/2026 4:00:12 PM EST |
| 320.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.52 | 0.01 | 0.00 | -0.01 | 8/7/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.40 | 0.20 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.53 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 4:00:12 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.46 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 4:00:12 PM EST |
| 60.00 | 0.05 | 1.00 | 0.53 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.24 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 4:00:12 PM EST |
| 65.00 | 0.20 | 1.10 | 0.65 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.23 | -0.01 | 0.00 | -0.02 | 8/6/2026 | 8/7/2026 4:00:12 PM EST |
| 70.00 | 0.25 | 0.95 | 0.60 | 0.50 | -0.05 | -9.10% | 0.01 | 2 | 45 | 1.13 | -0.01 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 75.00 | 0.15 | 1.10 | 0.63 | 0.62 | -0.38 | -38.00% | 0.01 | 1 | 38 | 1.01 | -0.02 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 80.00 | 0.25 | 1.55 | 0.90 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 972 | 0.99 | -0.03 | 0.00 | -0.05 | 8/6/2026 | 8/7/2026 4:00:12 PM EST |
| 85.00 | 0.70 | 2.05 | 1.38 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 38 | 1.02 | -0.05 | 0.00 | -0.06 | 8/6/2026 | 8/7/2026 4:00:12 PM EST |
| 90.00 | 1.40 | 2.70 | 2.05 | 1.80 | 0.00 | 0.00% | 0.02 | 6 | 1,356 | 1.03 | -0.07 | 0.00 | -0.08 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 95.00 | 1.40 | 3.50 | 2.45 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 93 | 0.98 | -0.09 | 0.00 | -0.10 | 8/6/2026 | 8/7/2026 4:00:12 PM EST |
| 100.00 | 2.70 | 3.90 | 3.30 | 3.27 | -0.48 | -12.80% | 0.03 | 8 | 164 | 0.98 | -0.12 | 0.00 | -0.12 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 105.00 | 4.10 | 5.50 | 4.80 | 4.50 | +0.10 | +2.28% | 0.05 | 4 | 85 | 1.01 | -0.15 | 0.01 | -0.14 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 110.00 | 5.40 | 6.30 | 5.85 | 5.80 | +0.45 | +8.42% | 0.05 | 8 | 367 | 0.98 | -0.19 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 115.00 | 6.00 | 9.00 | 7.50 | 7.04 | +0.04 | +0.58% | 0.07 | 1 | 41 | 0.99 | -0.23 | 0.01 | -0.17 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 120.00 | 8.40 | 10.70 | 9.55 | 8.88 | -0.47 | -5.03% | 0.08 | 4 | 77 | 1.00 | -0.27 | 0.01 | -0.19 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 125.00 | 9.20 | 11.70 | 10.45 | 11.35 | 0.00 | 0.00% | 0.08 | 0 | 166 | 0.93 | -0.31 | 0.01 | -0.20 | 8/6/2026 | 8/7/2026 4:00:12 PM EST |
| 130.00 | 12.80 | 15.10 | 13.95 | 13.02 | +0.82 | +6.73% | 0.11 | 4 | 20 | 1.00 | -0.36 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 135.00 | 15.20 | 16.80 | 16.00 | 15.90 | +0.20 | +1.28% | 0.12 | 5 | 49 | 0.98 | -0.40 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 140.00 | 17.40 | 20.60 | 19.00 | 18.46 | 0.00 | 0.00% | 0.14 | 0 | 19 | 0.99 | -0.44 | 0.01 | -0.22 | 8/6/2026 | 8/7/2026 4:00:12 PM EST |
| 145.00 | 20.40 | 23.30 | 21.85 | 20.30 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.99 | -0.48 | 0.01 | -0.22 | 8/6/2026 | 8/7/2026 4:00:12 PM EST |
| 150.00 | 23.00 | 26.80 | 24.90 | 21.00 | 0.00 | 0.00% | 0.17 | 0 | 25 | 0.98 | -0.53 | 0.01 | -0.22 | 8/6/2026 | 8/7/2026 4:00:12 PM EST |
| 155.00 | 26.80 | 29.90 | 28.35 | 35.10 | 0.00 | 0.00% | 0.18 | 0 | 25 | 0.99 | -0.56 | 0.01 | -0.22 | 8/4/2026 | 8/7/2026 4:00:12 PM EST |
| 160.00 | 30.70 | 33.20 | 31.95 | 27.80 | 0.00 | 0.00% | 0.20 | 0 | 297 | 0.99 | -0.60 | 0.01 | -0.22 | 8/6/2026 | 8/7/2026 4:00:12 PM EST |
| 165.00 | 34.50 | 37.40 | 35.95 | 41.60 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.01 | -0.64 | 0.01 | -0.21 | 8/5/2026 | 8/7/2026 4:00:12 PM EST |
| 170.00 | 38.30 | 41.30 | 39.80 | 45.40 | 0.00 | 0.00% | 0.23 | 0 | 12 | 1.02 | -0.67 | 0.01 | -0.20 | 8/5/2026 | 8/7/2026 4:00:12 PM EST |
| 175.00 | 41.70 | 45.10 | 43.40 | 49.30 | 0.00 | 0.00% | 0.25 | 0 | 29 | 1.00 | -0.70 | 0.01 | -0.19 | 8/5/2026 | 8/7/2026 4:00:12 PM EST |
| 180.00 | 45.90 | 49.40 | 47.65 | 48.95 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.01 | -0.73 | 0.01 | -0.18 | 7/14/2026 | 8/7/2026 4:00:12 PM EST |
| 185.00 | 50.00 | 53.30 | 51.65 | 56.00 | 0.00 | 0.00% | 0.28 | 0 | 10 | 1.00 | -0.75 | 0.01 | -0.18 | 8/4/2026 | 8/7/2026 4:00:12 PM EST |
| 190.00 | 54.70 | 57.70 | 56.20 | 51.86 | 0.00 | 0.00% | 0.30 | 0 | 36 | 1.02 | -0.78 | 0.01 | -0.17 | 7/6/2026 | 8/7/2026 4:00:12 PM EST |
| 195.00 | 58.80 | 62.10 | 60.45 | 55.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.01 | -0.80 | 0.01 | -0.16 | 7/6/2026 | 8/7/2026 4:00:12 PM EST |
| 200.00 | 63.40 | 66.60 | 65.00 | 32.89 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.01 | -0.82 | 0.01 | -0.15 | 6/22/2026 | 8/7/2026 4:00:12 PM EST |
| 210.00 | 72.50 | 75.70 | 74.10 | 72.65 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.98 | -0.86 | 0.00 | -0.13 | 7/8/2026 | 8/7/2026 4:00:12 PM EST |
| 220.00 | 81.90 | 85.50 | 83.70 | 47.70 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.19 | -0.88 | 0.00 | -0.11 | 6/25/2026 | 8/7/2026 4:00:12 PM EST |
| 230.00 | 91.60 | 95.00 | 93.30 | 54.10 | 0.00 | 0.00% | 0.41 | 0 | 6 | 1.17 | -0.91 | 0.00 | -0.09 | 6/25/2026 | 8/7/2026 4:00:12 PM EST |
| 240.00 | 101.20 | 104.20 | 102.70 | % | 0.43 | 0 | 0 | 1.21 | -0.93 | 0.00 | -0.08 | 8/7/2026 4:00:12 PM EST | |||
| 250.00 | 111.00 | 114.40 | 112.70 | 106.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.30 | -0.94 | 0.00 | -0.06 | 7/23/2026 | 8/7/2026 4:00:12 PM EST |
| 260.00 | 120.90 | 124.20 | 122.55 | 116.00 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.34 | -0.95 | 0.00 | -0.05 | 7/23/2026 | 8/7/2026 4:00:12 PM EST |
| 270.00 | 130.80 | 134.50 | 132.65 | % | 0.49 | 0 | 0 | 1.33 | -0.97 | 0.00 | -0.04 | 8/7/2026 4:00:12 PM EST | |||
| 280.00 | 140.80 | 143.70 | 142.25 | % | 0.51 | 0 | 0 | 1.30 | -0.97 | 0.00 | -0.03 | 8/7/2026 4:00:12 PM EST | |||
| 290.00 | 150.70 | 154.00 | 152.35 | 163.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.48 | -0.98 | 0.00 | -0.03 | 8/6/2026 | 8/7/2026 4:00:12 PM EST |
| 300.00 | 160.70 | 164.60 | 162.65 | % | 0.54 | 0 | 0 | 1.52 | -0.98 | 0.00 | -0.02 | 8/7/2026 4:00:12 PM EST | |||
| 310.00 | 170.60 | 174.80 | 172.70 | 165.00 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.58 | -0.99 | 0.00 | -0.02 | 7/23/2026 | 8/7/2026 4:00:12 PM EST |
| 320.00 | 180.60 | 184.60 | 182.60 | 139.50 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.61 | -0.99 | 0.00 | -0.01 | 6/30/2026 | 8/7/2026 4:00:12 PM EST |