Home Options TTMIChain

TTMI

TTM Technologies, Inc.Close $155.98EOD only

Max Pain

$185.00

Next expiry Jul 17, 2026

Expected Move

±$24.55

15.7% from close

Price Gap

+29.02

Distance to max pain

IV Rank

Low premium

P/C OI

0.32

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Jul 2, 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

Jul 2, 2026 close

TTMI Options Chain

Data as of market close Jul 2, 2026

Expiration

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

Control Row

Next expiry (DTE 15)

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
90.00	99.40	64.50	67.60	0.00	3	3	112.1%	0.996	0.0004	-0.026	0.004	0.034
95.00	60.20	59.50	62.60	-33.10	1	2	102.3%	0.995	0.0005	-0.027	0.004	0.036
100.00	53.47	54.60	57.70	-38.03	3	20	104.3%	0.989	0.0009	-0.045	0.009	0.038
105.00	50.40	49.70	52.90	-52.10	1	3	104.3%	0.980	0.0015	-0.068	0.015	0.039
110.00	109.50	45.00	48.10	0.00	2	2	104.4%	0.966	0.0024	-0.099	0.023	0.040
115.00	70.50	40.30	43.40	0.00	1	2	102.3%	0.948	0.0034	-0.131	0.032	0.041
125.00	68.00	31.50	34.80	0.00	3	7	103.2%	0.886	0.0061	-0.230	0.059	0.040
130.00	78.00	27.30	30.20	0.00	1	2	98.3%	0.853	0.0076	-0.259	0.070	0.040
135.00	60.90	23.50	26.60	0.00	1	10	99.6%	0.801	0.0092	-0.315	0.085	0.038
140.00	21.06	19.90	23.00	-59.24	4	18	98.6%	0.747	0.0106	-0.355	0.098	0.037
145.00	48.80	16.60	19.30	0.00	18	21	95.9%	0.688	0.0121	-0.380	0.108	0.034
150.00	13.60	13.90	16.90	-28.80	5	23	98.6%	0.621	0.0126	-0.419	0.116	0.031
155.00	12.50	11.10	13.80	-51.83	8	9	95.2%	0.554	0.0136	-0.419	0.121	0.028
160.00	9.50	8.90	11.80	-20.70	126	22	96.1%	0.487	0.0136	-0.426	0.122	0.025
165.00	8.70	7.10	10.10	-14.50	174	44	97.3%	0.424	0.0132	-0.422	0.120	0.022
170.00	6.11	5.10	7.60	-13.79	17	248	91.9%	0.352	0.0132	-0.378	0.113	0.019
175.00	4.70	4.30	7.00	-8.97	226	38	97.4%	0.309	0.0118	-0.380	0.108	0.016
180.00	4.30	2.90	4.70	-8.40	113	138	90.4%	0.238	0.0112	-0.309	0.095	0.013
185.00	2.95	2.55	3.60	-7.75	177	122	91.9%	0.198	0.0099	-0.282	0.085	0.011
190.00	3.30	1.60	3.20	-5.90	393	216	92.2%	0.160	0.0086	-0.248	0.074	0.009
195.00	1.80	1.40	3.30	-5.60	207	163	99.2%	0.148	0.0076	-0.253	0.071	0.008
200.00	1.50	0.95	2.50	-5.55	177	1,363	97.4%	0.115	0.0065	-0.208	0.059	0.006
210.00	0.89	0.25	2.85	-2.71	24	643	107.4%	0.097	0.0052	-0.202	0.052	0.005
220.00	0.60	0.00	1.55	-1.98	62	492	102.3%	0.054	0.0035	-0.123	0.033	0.003
230.00	0.65	0.05	1.10	-1.25	10	233	106.3%	0.040	0.0026	-0.100	0.026	0.002
240.00	1.95	0.10	1.95	-0.35	105	362	128.6%	0.057	0.0029	-0.162	0.035	0.003
250.00	0.95	0.00	1.10	0.22	13	119	122.9%	0.033	0.0020	-0.100	0.023	0.002
260.00	0.40	0.10	2.15	0.00	4	36	149.0%	0.055	0.0024	-0.181	0.034	0.003
270.00	0.15	0.00	1.00	-0.11	8	54	136.4%	0.028	0.0015	-0.096	0.020	0.002
280.00	0.35	0.00	2.15	-0.04	1	20	163.7%	0.049	0.0020	-0.181	0.031	0.003
290.00	0.25	0.00	2.15	0.00	6	261	171.1%	0.047	0.0019	-0.183	0.030	0.002
300.00	0.05	0.00	2.15	-0.95	1	32	178.3%	0.045	0.0017	-0.186	0.029	0.002
310.00	0.10	0.00	0.50	0.00	22	6,902	148.2%	0.013	0.0008	-0.056	0.010	0.001
320.00	0.10	0.00	0.10	0.00	45	49	128.1%	0.003	0.0002	-0.013	0.003	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
100.00	0.76	0.00	1.15	0.46	1	10	128.2%	-0.029	0.0017	-0.091	0.020	-0.002
105.00	0.22	0.00	2.35	0.00	2	24	135.6%	-0.052	0.0026	-0.156	0.032	-0.003
110.00	1.24	0.00	2.55	0.00	2	16	125.1%	-0.060	0.0031	-0.162	0.036	-0.004
115.00	0.25	0.15	1.70	0.03	9	1,123	103.8%	-0.054	0.0034	-0.123	0.033	-0.004
120.00	1.00	1.00	1.75	0.73	2	86	102.1%	-0.078	0.0047	-0.160	0.044	-0.005
125.00	2.75	1.65	3.40	2.40	219	338	108.6%	-0.124	0.0062	-0.240	0.063	-0.008
130.00	3.20	2.40	3.40	2.66	320	67	100.0%	-0.150	0.0076	-0.251	0.071	-0.010
135.00	4.50	2.80	5.20	3.65	11	31	98.9%	-0.197	0.0092	-0.295	0.085	-0.013
140.00	6.10	4.80	6.60	5.10	70	226	100.9%	-0.256	0.0105	-0.349	0.098	-0.017
145.00	7.40	6.50	8.60	5.10	346	144	101.0%	-0.317	0.0115	-0.386	0.109	-0.022
150.00	10.00	7.50	10.90	7.18	125	190	96.8%	-0.378	0.0129	-0.394	0.116	-0.026
155.00	11.16	10.90	13.30	8.34	207	46	100.2%	-0.445	0.0129	-0.423	0.121	-0.031
160.00	13.00	13.70	15.60	8.00	14	429	98.3%	-0.511	0.0133	-0.417	0.122	-0.036
165.00	16.60	15.80	19.10	9.50	23	462	95.9%	-0.578	0.0134	-0.397	0.120	-0.041
170.00	21.63	19.60	21.50	13.73	19	193	93.4%	-0.644	0.0131	-0.366	0.114	-0.046
175.00	25.40	23.20	25.90	13.28	3	207	96.4%	-0.694	0.0119	-0.353	0.107	-0.051
180.00	29.39	26.70	29.70	16.99	8	82	94.1%	-0.750	0.0110	-0.309	0.097	-0.055
185.00	32.20	30.80	33.90	16.20	4	155	94.7%	-0.793	0.0099	-0.276	0.087	-0.060
190.00	32.40	35.20	38.20	11.35	1	134	95.6%	-0.829	0.0087	-0.245	0.078	-0.063
195.00	19.56	39.70	42.60	0.00	1	22	96.2%	-0.860	0.0076	-0.213	0.068	-0.067
200.00	41.90	43.90	46.90	19.50	4	215	91.8%	-0.900	0.0062	-0.153	0.053	-0.071
210.00	57.15	53.40	56.40	32.05	1	193	94.1%	-0.935	0.0044	-0.107	0.039	-0.077
220.00	68.00	63.00	66.10	25.65	15	50	95.2%	-0.959	0.0030	-0.065	0.027	-0.082
230.00	70.85	73.10	75.90	39.50	1	72	102.9%	-0.965	0.0024	-0.059	0.023	-0.086
240.00	31.98	82.70	85.80	0.00	2	4	99.7%	-0.982	0.0014	-0.020	0.013	-0.091
250.00	57.70	92.50	96.10	0.00	1	1	110.5%	-0.980	0.0014	-0.028	0.015	-0.095
260.00	83.00	102.70	105.80	15.90	9	11	114.8%	-0.984	0.0011	-0.019	0.012	-0.099
270.00	81.70	112.70	115.80	0.00	1	1	121.9%	-0.985	0.0010	-0.019	0.012	-0.103
280.00	91.70	122.70	125.80	0.00	10	8	128.5%	-0.986	0.0009	-0.018	0.011	-0.106
290.00	95.90	133.20	135.90	0.00	4	0	152.0%	-0.973	0.0013	-0.069	0.019	-0.110
300.00	109.00	142.70	145.80	0.00	2	0	140.9%	-0.987	0.0008	-0.016	0.010	-0.114
310.00	121.60	152.70	155.80	0.00	3	0	146.7%	-0.988	0.0007	-0.016	0.010	-0.118
320.00	136.00	162.20	166.10	0.00	1	0	142.2%	-0.993	0.0005	0.006	0.006	-0.122

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.