Dark

TTMI
TTM Technologies Inc
stock NASDAQ

At Close

Aug 25, 2026 3:59:58 PM EDT

112.32USD+4.854%(+5.20)2,125,440

111.60Bid 116.95Ask 5.35Spread

Pre-market

Aug 25, 2026 9:29:59 AM EDT

111.88USD+4.444%(+4.76)15,622

After-hours

Aug 25, 2026 4:37:30 PM EDT

112.56USD+0.214%(+0.24)251

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Sep 18, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jan 21, 2028

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
405	13,823	1,899	6,153

TTMI Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

TTMI Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

TTMI Sep 18, 2026 Exp. - Max Pain @ $120.00

Puts

Calls

TTMI Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
320 C	0	0%	0			TTMI260918C00320000
310 C	0.66	+1,220.00%	1	157	08-04	TTMI260918C00310000
300 C	0.60	-25.00%	3	4	08-05	TTMI260918C00300000
290 C	0.05	-95.00%	8	10	08-07	TTMI260918C00290000
280 C	1.25	-55.20%	1	4	07-17	TTMI260918C00280000
270 C	0.22	-84.29%	10	12	08-11	TTMI260918C00270000
260 C	1.60	-46.67%	1	13	07-17	TTMI260918C00260000
250 C	0.05	0.00%	9	500	08-21	TTMI260918C00250000
240 C	0.05	0.00%	9	196	08-21	TTMI260918C00240000
230 C	0.05	0.00%	168	917	08-21	TTMI260918C00230000
220 C	0.35	-61.11%	2	78	08-18	TTMI260918C00220000
210 C	0.05	-88.89%	1	254	08-24	TTMI260918C00210000
200 C	0.08	-33.33%	7	433	08-24	TTMI260918C00200000
195 C	0.32	-76.81%	4	42	08-19	TTMI260918C00195000
190 C	0.35	-16.67%	1	148	08-24	TTMI260918C00190000
185 C	0.55	+37.50%	1	330	08-21	TTMI260918C00185000
180 C	0.18	-60.00%	20	1,791	08-24	TTMI260918C00180000
175 C	0.30	-52.38%	35	66	08-21	TTMI260918C00175000
170 C	0.25	-63.77%	3	397	08-24	TTMI260918C00170000
165 C	0.30	-65.52%	6	100	08-24	TTMI260918C00165000
160 C	0.42	-40.00%	13	552	08-24	TTMI260918C00160000
155 C	0.50	-53.70%	8	33	08-24	TTMI260918C00155000
150 C	0.70	-41.67%	27	1,211	08-24	TTMI260918C00150000
145 C	1.01	-38.79%	12	114	08-24	TTMI260918C00145000
140 C	1.20	-42.03%	37	303	08-24	TTMI260918C00140000
135 C	1.80	-35.71%	41	4,567	08-24	TTMI260918C00135000
130 C	2.48	-29.14%	62	109	08-24	TTMI260918C00130000
125 C	3.30	-33.73%	38	217	08-24	TTMI260918C00125000
120 C	4.55	-22.22%	70	686	08-24	TTMI260918C00120000
115 C	5.90	-25.32%	25	579	08-24	TTMI260918C00115000
110 C	7.95	-20.50%	39	37	08-24	TTMI260918C00110000
105 C	10.40	-39.53%	6	35	08-24	TTMI260918C00105000
100 C	12.57	-21.44%	6	35	08-24	TTMI260918C00100000
95 C	19.85	-60.46%	1	73	08-21	TTMI260918C00095000
90 C	18.80	-30.37%	1	125	08-24	TTMI260918C00090000
85 C	53.46	+72.01%	15	15	08-04	TTMI260918C00085000
80 C	48.28	-16.27%	1	20	08-18	TTMI260918C00080000
75 C	37.90	-71.59%	4	16	07-28	TTMI260918C00075000
70 C	35.20	-16.59%	10	13	08-24	TTMI260918C00070000
65 C	68.06	-17.00%	2	8	07-24	TTMI260918C00065000
60 C	51.55	-63.57%	3	10	08-21	TTMI260918C00060000
55 C	56.58	-11.32%	5	5	08-21	TTMI260918C00055000
50 C	61.92	-21.42%	1	13	08-21	TTMI260918C00050000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
320 P	180.10	+29.10%	1	1	08-12	TTMI260918P00320000
310 P	165.00	0%	1	1	07-23	TTMI260918P00310000
300 P	0	0%	0			TTMI260918P00300000
290 P	163.00	+12.41%	1	1	08-06	TTMI260918P00290000
280 P	0	0%	0			TTMI260918P00280000
270 P	0	0%	0			TTMI260918P00270000
260 P	116.00	+20.46%	1	1	07-23	TTMI260918P00260000
250 P	106.50	0%	1	1	07-23	TTMI260918P00250000
240 P	0	0%	0			TTMI260918P00240000
230 P	54.10	+1.12%	1	6	06-25	TTMI260918P00230000
220 P	47.70	+5.30%	1	3	06-25	TTMI260918P00220000
210 P	72.65	+99.97%	2	1	07-08	TTMI260918P00210000
200 P	92.95	+7.46%	1	2	08-24	TTMI260918P00200000
195 P	55.80	+32.10%	1	0	07-06	TTMI260918P00195000
190 P	51.86	+30.89%	1	36	07-06	TTMI260918P00190000
185 P	49.07	-12.38%	1	11	08-12	TTMI260918P00185000
180 P	39.50	-20.76%	1	6	08-14	TTMI260918P00180000
175 P	46.07	-6.55%	1	29	08-10	TTMI260918P00175000
170 P	37.10	-18.28%	1	12	08-17	TTMI260918P00170000
165 P	32.15	-20.12%	2	11	08-14	TTMI260918P00165000
160 P	49.00	+67.81%	1	369	08-21	TTMI260918P00160000
155 P	25.60	-20.12%	1	26	08-12	TTMI260918P00155000
150 P	36.80	+23.66%	2	58	08-19	TTMI260918P00150000
145 P	23.70	+54.40%	2	32	08-18	TTMI260918P00145000
140 P	30.00	+6.01%	1	60	08-21	TTMI260918P00140000
135 P	31.39	+17.26%	1	71	08-24	TTMI260918P00135000
130 P	22.60	+7.98%	3	54	08-21	TTMI260918P00130000
125 P	21.42	+16.73%	1	198	08-24	TTMI260918P00125000
120 P	17.60	+18.60%	103	343	08-24	TTMI260918P00120000
115 P	15.50	+46.23%	10	566	08-24	TTMI260918P00115000
110 P	10.20	+18.60%	22	673	08-24	TTMI260918P00110000
105 P	7.84	+15.29%	122	389	08-24	TTMI260918P00105000
100 P	5.55	+13.27%	35	926	08-24	TTMI260918P00100000
95 P	3.60	+20.00%	151	327	08-24	TTMI260918P00095000
90 P	2.42	+18.05%	67	1,602	08-24	TTMI260918P00090000
85 P	1.49	+14.62%	75	807	08-24	TTMI260918P00085000
80 P	0.74	+5.71%	142	1,174	08-24	TTMI260918P00080000
75 P	0.60	+71.43%	5	55	08-24	TTMI260918P00075000
70 P	0.20	-20.00%	1	53	08-21	TTMI260918P00070000
65 P	0.10	-93.10%	1	24	08-24	TTMI260918P00065000
60 P	0.95	-42.77%	1	38	08-06	TTMI260918P00060000
55 P	0.80	+14.29%	1	15	08-06	TTMI260918P00055000
50 P	0.08	-52.94%	76	70	08-19	TTMI260918P00050000

.dark-mode .lFdmpt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lFdmpt{ color: #333333; background-color: white; border: 2px solid #333333; }TTMITTM Technologies Incstock NASDAQ

TTMI Sep 18, 2026 Exp. - Open Interest by Strike

TTMI Sep 18, 2026 Exp. - Max Pain @ $120.00

TTMI
TTM Technologies Inc
stock NASDAQ