Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 18, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jan 21, 2028

ITM/OTM for Oct 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,2333,5631,2451,423


TTMI Oct 16, 2026 Exp. - Volume by Strike
Puts
Calls

TTMI Oct 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

TTMI Oct 16, 2026 Exp. - Max Pain @ $95.00

Puts
Calls


TTMI Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
320.00 C2.800%1107-13TTMI261016C00320000
310.00 C0.95+7.95%32308-18TTMI261016C00310000
300.00 C0.95-78.89%1407-29TTMI261016C00300000
290.00 C2.36+191.36%11408-05TTMI261016C00290000
280.00 C2.50+127.27%1208-05TTMI261016C00280000
270.00 C1.200%1107-29TTMI261016C00270000
260.00 C1.54-50.80%23907-28TTMI261016C00260000
250.00 C0.75-71.15%17508-18TTMI261016C00250000
240.00 C0.30-88.64%34208-21TTMI261016C00240000
230.00 C0.50-84.85%111808-19TTMI261016C00230000
220.00 C1.08-66.25%48308-19TTMI261016C00220000
210.00 C0.40-27.27%119208-24TTMI261016C00210000
200.00 C1.42-53.14%34608-19TTMI261016C00200000
195.00 C1.47-76.14%12808-19TTMI261016C00195000
190.00 C0.75-48.28%112008-24TTMI261016C00190000
185.00 C0.92-93.03%13308-24TTMI261016C00185000
180.00 C1.02-20.31%213408-24TTMI261016C00180000
175.00 C1.15-65.36%24508-24TTMI261016C00175000
170.00 C1.40-86.73%142208-24TTMI261016C00170000
165.00 C2.30-31.14%10048508-21TTMI261016C00165000
160.00 C2.02-23.77%50660608-24TTMI261016C00160000
155.00 C2.33-38.68%211508-24TTMI261016C00155000
150.00 C2.16-43.16%712008-24TTMI261016C00150000
145.00 C3.38-29.58%126008-24TTMI261016C00145000
140.00 C4.17-20.72%637608-24TTMI261016C00140000
135.00 C4.90-24.62%147708-24TTMI261016C00135000
130.00 C5.80-22.77%713508-24TTMI261016C00130000
125.00 C6.94-22.80%1234608-24TTMI261016C00125000
120.00 C8.60-19.63%1310808-24TTMI261016C00120000
115.00 C10.40-21.21%4311308-24TTMI261016C00115000
110.00 C12.60-17.59%1213308-24TTMI261016C00110000
105.00 C14.45-16.47%207508-24TTMI261016C00105000
100.00 C23.60-23.85%129008-19TTMI261016C00100000
95.00 C23.75-30.56%127908-21TTMI261016C00095000
90.00 C31.54-43.38%1232508-19TTMI261016C00090000
85.00 C35.32+3.88%1224608-19TTMI261016C00085000
80.00 C48.10-19.83%14608-18TTMI261016C00080000
75.00 C115.55-20.23%24906-29TTMI261016C00075000
70.00 C71.70+35.28%16208-12TTMI261016C00070000
65.00 C68.40+17.22%17708-06TTMI261016C00065000
60.00 C63.82-22.92%116907-17TTMI261016C00060000
55.00 C84.70-4.51%15208-17TTMI261016C00055000
50.00 C78.60-14.84%220008-18TTMI261016C00050000
45.00 C96.86+11.33%107108-17TTMI261016C00045000
40.00 C99.50+8.03%17808-10TTMI261016C00040000
35.00 C85.08-17.72%21807-31TTMI261016C00035000
30.00 C101.00+0.50%25808-05TTMI261016C00030000
25.00 C150.60+8.66%1306-05TTMI261016C00025000
22.50 C113.40-31.81%2208-06TTMI261016C00022500
Puts
StrikePriceChangeVolOILastContract Name
320.00 P175.00-0.28%1107-23TTMI261016P00320000
310.00 P178.500%1108-06TTMI261016P00310000
300.00 P168.680%1108-06TTMI261016P00300000
290.00 P158.80+8.77%1108-06TTMI261016P00290000
280.00 P136.70+15.75%151507-23TTMI261016P00280000
270.00 P00%0TTMI261016P00270000
260.00 P117.800%4407-23TTMI261016P00260000
250.00 P00%0TTMI261016P00250000
240.00 P67.740%4206-16TTMI261016P00240000
230.00 P00%0TTMI261016P00230000
220.00 P102.04+14.90%1208-03TTMI261016P00220000
210.00 P65.83+40.51%1507-02TTMI261016P00210000
200.00 P61.40-28.33%1408-17TTMI261016P00200000
195.00 P00%0TTMI261016P00195000
190.00 P70.100%1108-06TTMI261016P00190000
185.00 P52.200%2208-06TTMI261016P00185000
180.00 P73.35+63.73%19808-24TTMI261016P00180000
175.00 P44.40+3.26%61008-06TTMI261016P00175000
170.00 P51.310%5508-04TTMI261016P00170000
165.00 P36.30-21.83%31808-06TTMI261016P00165000
160.00 P33.20-42.90%1508-14TTMI261016P00160000
155.00 P42.57+34.29%2908-19TTMI261016P00155000
150.00 P38.80+1.89%911808-20TTMI261016P00150000
145.00 P35.45+50.85%11608-19TTMI261016P00145000
140.00 P27.20+39.70%92308-18TTMI261016P00140000
135.00 P28.80+12.85%318908-20TTMI261016P00135000
130.00 P22.55+73.46%11608-19TTMI261016P00130000
125.00 P22.45+8.45%147008-21TTMI261016P00125000
120.00 P22.03+14.98%14808-24TTMI261016P00120000
115.00 P17.98+7.54%118108-24TTMI261016P00115000
110.00 P15.38+15.21%114708-24TTMI261016P00110000
105.00 P11.94+9.14%18408-24TTMI261016P00105000
100.00 P9.60+12.94%1218108-24TTMI261016P00100000
95.00 P7.10+8.40%913908-24TTMI261016P00095000
90.00 P5.57+14.85%2420408-24TTMI261016P00090000
85.00 P4.15+1.22%717708-24TTMI261016P00085000
80.00 P3.31+27.31%39708-24TTMI261016P00080000
75.00 P1.97+25.48%54608-24TTMI261016P00075000
70.00 P1.40+13.82%63108-24TTMI261016P00070000
65.00 P1.10+23.60%23908-24TTMI261016P00065000
60.00 P0.30-33.33%26208-17TTMI261016P00060000
55.00 P0.45-45.12%84108-17TTMI261016P00055000
50.00 P1.17-24.52%12908-05TTMI261016P00050000
45.00 P0.35-77.42%34308-06TTMI261016P00045000
40.00 P0.50-12.28%21308-05TTMI261016P00040000
35.00 P0.60+33.33%17507-17TTMI261016P00035000
30.00 P0.77-11.49%101404-10TTMI261016P00030000
25.00 P0.750%1102-04TTMI261016P00025000
22.50 P00%0TTMI261016P00022500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC