Home Options TTMIChain

TTMI

TTM Technologies, Inc.Close $169.36EOD only

Max Pain

$95.00

Next expiry Jun 18, 2026

Expected Move

±$35.30

20.8% from close

Price Gap

-74.36

Distance to max pain

IV Rank

Low premium

P/C OI

0.33

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects TTMI options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

TTMI Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 29)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
30.00	37.40	39.60	42.80	0.00	17	17	0.0%	1.000	0.0000	-0.004	0.000	0.024
35.00	40.00	63.80	67.90	0.00	4	5	0.0%	1.000	0.0000	-0.004	0.000	0.028
40.00	122.50	127.50	131.60	0.00	1	8	220.1%	0.996	0.0001	-0.027	0.006	0.031
45.00	23.50	55.10	58.80	0.00	2	6	0.0%	1.000	0.0000	-0.005	0.000	0.036
50.00	120.00	117.70	121.00	-1.50	2	15	269.3%	0.977	0.0004	-0.127	0.026	0.035
55.00	46.40	0.00	0.00	0.00	1	0	0.0%	1.000	0.0000	-0.006	0.000	0.044
60.00	58.65	105.60	109.60	0.00	19	28	165.8%	0.993	0.0002	-0.033	0.009	0.046
65.00	92.26	102.60	106.70	0.00	1	71	158.0%	0.991	0.0003	-0.038	0.011	0.050
70.00	82.01	97.80	101.00	0.00	20	93	114.8%	0.998	0.0001	-0.014	0.003	0.055
75.00	80.24	92.80	96.10	0.00	1	45	116.4%	0.996	0.0002	-0.020	0.006	0.059
80.00	88.88	87.80	91.40	0.00	3	36	122.7%	0.991	0.0004	-0.035	0.012	0.062
85.00	72.72	82.80	86.20	0.00	1	273	105.5%	0.993	0.0004	-0.026	0.009	0.066
90.00	79.08	77.90	81.50	0.00	3	71	110.8%	0.986	0.0007	-0.043	0.017	0.069
95.00	62.90	72.90	77.00	0.00	4	1,548	112.5%	0.977	0.0010	-0.061	0.026	0.072
100.00	59.58	68.00	71.40	0.00	5	378	94.2%	0.983	0.0009	-0.043	0.020	0.077
105.00	67.80	63.30	66.60	2.38	1	99	95.4%	0.973	0.0014	-0.061	0.030	0.079
110.00	46.65	58.50	61.60	0.00	13	560	90.1%	0.967	0.0017	-0.067	0.035	0.082
115.00	57.05	53.80	57.10	14.80	1	36	90.8%	0.951	0.0023	-0.088	0.048	0.084
120.00	51.60	49.30	52.40	8.00	1	114	89.2%	0.934	0.0030	-0.106	0.061	0.085
125.00	49.60	44.90	48.00	12.29	1	172	88.7%	0.912	0.0038	-0.129	0.076	0.086
130.00	31.80	40.90	42.90	0.00	3	1,522	85.0%	0.892	0.0046	-0.142	0.088	0.087
135.00	41.00	36.90	39.70	8.50	5	54	89.0%	0.851	0.0055	-0.182	0.111	0.084
140.00	36.80	32.90	35.90	8.80	4	1,163	88.1%	0.817	0.0063	-0.204	0.126	0.083
145.00	21.91	30.10	32.00	0.00	7	85	89.5%	0.775	0.0070	-0.233	0.143	0.080
150.00	27.41	26.20	28.40	5.80	7	119	86.6%	0.737	0.0079	-0.244	0.156	0.077
155.00	25.01	24.40	25.30	7.91	3	53	90.3%	0.687	0.0082	-0.274	0.169	0.073
160.00	23.50	21.60	22.50	6.60	11	1,676	90.3%	0.642	0.0087	-0.288	0.178	0.069
165.00	19.00	19.10	19.80	4.40	9	191	90.1%	0.596	0.0090	-0.297	0.185	0.065
170.00	17.70	16.10	18.90	5.51	21	1,881	92.1%	0.551	0.0090	-0.309	0.189	0.060
175.00	15.50	13.20	15.80	4.75	17	386	87.4%	0.502	0.0096	-0.295	0.190	0.056
180.00	12.90	12.70	13.60	3.55	549	691	90.2%	0.461	0.0092	-0.302	0.190	0.052
185.00	11.50	10.00	12.20	5.00	16	101	88.3%	0.414	0.0092	-0.290	0.186	0.047
190.00	9.70	9.30	10.30	3.20	64	426	89.4%	0.376	0.0089	-0.285	0.181	0.043
195.00	7.80	7.40	8.90	2.90	7	45	87.5%	0.332	0.0087	-0.267	0.173	0.038
200.00	7.20	6.80	7.70	2.60	40	494	89.0%	0.300	0.0082	-0.260	0.166	0.035
210.00	4.90	4.30	6.20	1.80	4	55	88.4%	0.234	0.0073	-0.227	0.146	0.027
220.00	4.10	2.80	4.30	0.85	10	40	86.3%	0.174	0.0062	-0.185	0.123	0.021
230.00	2.63	2.35	2.90	0.93	212	1,141	87.3%	0.134	0.0052	-0.158	0.103	0.016
250.00	1.43	0.15	1.90	-0.01	1	4	82.8%	0.062	0.0031	-0.084	0.058	0.008

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
30.00	0.20	0.00	2.15	0.00	1	82	347.3%	-0.012	0.0002	-0.088	0.015	-0.002
35.00	0.02	0.00	2.15	0.00	1	33	316.3%	-0.013	0.0002	-0.088	0.016	-0.003
40.00	2.65	0.85	2.70	0.00	1	3	321.8%	-0.020	0.0003	-0.129	0.023	-0.004
45.00	0.35	0.00	2.15	0.00	1	9	267.2%	-0.016	0.0003	-0.088	0.019	-0.003
50.00	1.57	0.00	0.00	0.00	7	0	50.0%	0.000	0.0000	0.000	0.000	0.000
55.00	0.30	0.00	2.15	0.00	1	22	228.9%	-0.019	0.0004	-0.088	0.022	-0.003
60.00	0.15	0.00	1.00	0.00	13	33	185.3%	-0.012	0.0004	-0.048	0.015	-0.002
65.00	0.15	0.00	2.15	0.00	13	20	197.5%	-0.022	0.0006	-0.086	0.026	-0.004
70.00	0.05	0.00	0.15	0.00	1	170	123.0%	-0.003	0.0002	-0.010	0.005	-0.000
75.00	0.20	0.00	2.15	0.00	1	23	170.7%	-0.026	0.0007	-0.085	0.029	-0.004
80.00	0.35	0.00	1.70	0.00	1	51	151.5%	-0.024	0.0008	-0.070	0.027	-0.004
85.00	0.10	0.00	0.50	-0.12	4	2,056	114.4%	-0.010	0.0005	-0.026	0.013	-0.002
90.00	0.79	0.00	0.95	0.00	3	65	117.2%	-0.018	0.0008	-0.043	0.021	-0.003
95.00	0.63	0.00	2.30	0.00	3	38	128.4%	-0.037	0.0013	-0.084	0.039	-0.006
100.00	0.35	0.00	1.00	0.00	5	90	100.7%	-0.022	0.0011	-0.043	0.025	-0.003
105.00	0.65	0.05	0.70	0.00	2	175	88.0%	-0.019	0.0011	-0.034	0.023	-0.003
110.00	1.37	0.25	1.15	0.00	8	83	90.4%	-0.033	0.0017	-0.055	0.035	-0.005
115.00	0.79	0.50	1.15	-0.36	6	330	85.4%	-0.041	0.0021	-0.061	0.042	-0.006
120.00	2.13	0.85	1.45	0.00	12	81	83.6%	-0.056	0.0028	-0.076	0.053	-0.008
125.00	1.79	1.35	2.05	0.19	4	196	83.7%	-0.078	0.0036	-0.099	0.070	-0.012
130.00	2.33	1.95	2.90	-1.47	6	236	83.7%	-0.105	0.0046	-0.123	0.087	-0.016
135.00	3.27	3.10	3.90	-2.23	8	77	85.2%	-0.140	0.0055	-0.153	0.106	-0.021
140.00	4.60	4.40	5.10	-2.20	11	169	85.8%	-0.178	0.0064	-0.180	0.125	-0.028
145.00	5.60	6.00	6.70	-3.40	10	54	87.2%	-0.221	0.0071	-0.208	0.142	-0.034
150.00	7.75	7.70	8.40	-3.15	5	183	87.3%	-0.264	0.0078	-0.229	0.156	-0.042
155.00	10.20	9.60	10.60	-2.90	5	50	88.1%	-0.310	0.0084	-0.249	0.169	-0.049
160.00	11.20	11.70	13.30	-3.90	5	39	89.3%	-0.357	0.0088	-0.266	0.178	-0.058
165.00	24.00	14.10	16.60	0.00	1	54	91.5%	-0.404	0.0089	-0.282	0.185	-0.066
170.00	26.50	16.40	19.20	0.00	1	10	90.3%	-0.450	0.0092	-0.283	0.189	-0.074
175.00	18.50	19.10	21.60	-0.38	1	1	88.5%	-0.497	0.0094	-0.278	0.190	-0.083
180.00	22.98	22.30	24.50	-2.52	5	6	88.2%	-0.543	0.0094	-0.274	0.189	-0.091
185.00	29.00	25.50	27.70	0.00	40	39	87.6%	-0.587	0.0093	-0.266	0.186	-0.100
190.00	34.20	29.00	31.10	0.00	0	1	87.3%	-0.630	0.0091	-0.255	0.180	-0.108
195.00	40.13	32.40	34.70	0.00	2	1	86.2%	-0.672	0.0088	-0.239	0.173	-0.116
220.00	59.00	52.50	55.70	0.00	1	1	85.6%	-0.829	0.0062	-0.156	0.121	-0.154

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.