Dark

TTMI
TTM Technologies Inc
stock NASDAQ

At Close

Jul 6, 2026 3:59:57 PM EDT

149.26USD-4.308%(-6.72)4,241,251

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 6, 2026 9:27:30 AM EDT

157.24USD+0.808%(+1.26)3,380

After-hours

Jul 6, 2026 4:53:30 PM EDT

149.03USD-0.154%(-0.23)1,029

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 17, 2026 Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
433	1,542	166	439

TTMI Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

TTMI Dec 18, 2026 Exp. - Max Pain @ $100.00

Puts

Calls

TTMI Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
320 C	20.20	+1.00%	1	3	06-30	TTMI261218C00320000
310 C	21.70	-0.46%	3	27	06-30	TTMI261218C00310000
300 C	27.95	-17.53%	1	29	06-26	TTMI261218C00300000
290 C	25.02	-25.98%	3	14	06-29	TTMI261218C00290000
280 C	23.92	-24.54%	1	0	06-10	TTMI261218C00280000
270 C	40.50	0%	7	0	06-15	TTMI261218C00270000
260 C	28.96	+7.58%	2	0	06-08	TTMI261218C00260000
250 C	19.00	-45.56%	4	404	07-02	TTMI261218C00250000
240 C	29.20	-46.91%	4	52	07-02	TTMI261218C00240000
230 C	27.20	-23.60%	1	329	07-02	TTMI261218C00230000
220 C	26.79	-25.48%	4	140	07-02	TTMI261218C00220000
210 C	24.90	-34.13%	1	48	07-02	TTMI261218C00210000
200 C	28.45	-29.58%	9	112	07-02	TTMI261218C00200000
195 C	46.30	-18.49%	1	10	06-29	TTMI261218C00195000
190 C	45.25	-8.95%	2	56	07-01	TTMI261218C00190000
185 C	45.70	-14.74%	1	36	07-01	TTMI261218C00185000
180 C	32.57	-32.29%	7	37	07-02	TTMI261218C00180000
175 C	71.30	-15.00%	2	67	06-25	TTMI261218C00175000
170 C	51.86	-8.37%	1	67	07-01	TTMI261218C00170000
165 C	85.70	+66.73%	1	17	06-22	TTMI261218C00165000
160 C	49.75	-29.73%	1	23	07-02	TTMI261218C00160000
155 C	73.00	+16.80%	26	38	06-26	TTMI261218C00155000
150 C	42.60	-36.82%	14	33	07-02	TTMI261218C00150000
145 C	85.89	-2.40%	2	27	06-24	TTMI261218C00145000
140 C	48.05	-30.96%	3	9	07-02	TTMI261218C00140000
135 C	75.68	-25.22%	2	57	06-29	TTMI261218C00135000
130 C	53.20	-28.06%	9	38	07-02	TTMI261218C00130000
125 C	106.55	+58.44%	4	8	06-18	TTMI261218C00125000
120 C	77.20	-16.45%	1	9	07-01	TTMI261218C00120000
115 C	90.20	+42.81%	1	10	06-11	TTMI261218C00115000
110 C	117.45	+44.11%	1	10	06-24	TTMI261218C00110000
105 C	95.96	+31.63%	2	3	06-11	TTMI261218C00105000
100 C	122.88	-1.62%	2	207	06-25	TTMI261218C00100000
95 C	110.40	0%	1	1	06-26	TTMI261218C00095000
90 C	121.69	-0.44%	2	11	06-17	TTMI261218C00090000
85 C	125.08	+8.03%	1	0	06-17	TTMI261218C00085000
80 C	132.90	+35.01%	2	5	06-17	TTMI261218C00080000
75 C	100.55	+4.84%	1	0	05-14	TTMI261218C00075000
70 C	140.47	+41.89%	2	3	06-17	TTMI261218C00070000
65 C	103.80	-9.87%	1	4	07-02	TTMI261218C00065000
60 C	103.77	-19.06%	1	31	07-02	TTMI261218C00060000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
320 P	0	0%	0			TTMI261218P00320000
310 P	0	0%	0			TTMI261218P00310000
300 P	121.50	0%	14	14	06-16	TTMI261218P00300000
290 P	0	0%	0			TTMI261218P00290000
280 P	99.30	0%	1	1	06-22	TTMI261218P00280000
270 P	98.10	0%	19	19	06-16	TTMI261218P00270000
260 P	92.90	0%	1	0	06-17	TTMI261218P00260000
250 P	0	0%	0			TTMI261218P00250000
240 P	93.40	+0.97%	1	2	06-02	TTMI261218P00240000
230 P	88.80	0%	1	1	06-10	TTMI261218P00230000
220 P	82.30	0%	1	1	06-09	TTMI261218P00220000
210 P	0	0%	0			TTMI261218P00210000
200 P	46.25	-5.98%	1	9	06-22	TTMI261218P00200000
195 P	51.00	-10.18%	1	5	05-26	TTMI261218P00195000
190 P	45.30	-2.91%	2	0	06-17	TTMI261218P00190000
185 P	38.70	0%	1	1	06-22	TTMI261218P00185000
180 P	45.09	+20.08%	30	68	06-29	TTMI261218P00180000
175 P	0	0%	0			TTMI261218P00175000
170 P	35.10	-0.85%	2	7	06-17	TTMI261218P00170000
165 P	36.15	+21.72%	10	10	06-29	TTMI261218P00165000
160 P	27.70	-7.73%	1	7	06-22	TTMI261218P00160000
155 P	29.15	+4.11%	1	9	06-26	TTMI261218P00155000
150 P	33.19	+12.51%	2	12	07-02	TTMI261218P00150000
145 P	32.50	-1.81%	1	9	06-10	TTMI261218P00145000
140 P	28.70	-8.39%	1	3	06-11	TTMI261218P00140000
135 P	26.10	-6.45%	1	3	06-11	TTMI261218P00135000
130 P	18.48	+17.71%	1	6	06-23	TTMI261218P00130000
125 P	20.93	+25.71%	2	5	07-02	TTMI261218P00125000
120 P	14.75	-23.97%	1	14	06-16	TTMI261218P00120000
115 P	12.50	-30.56%	1	2	06-18	TTMI261218P00115000
110 P	12.45	-20.55%	1	9	06-29	TTMI261218P00110000
105 P	10.20	-1.92%	1	3	06-17	TTMI261218P00105000
100 P	10.61	+9.38%	100	106	07-01	TTMI261218P00100000
95 P	12.20	+9.91%	1	19	06-05	TTMI261218P00095000
90 P	8.01	-11.78%	100	113	07-01	TTMI261218P00090000
85 P	8.80	+22.56%	1	13	06-04	TTMI261218P00085000
80 P	6.00	-1.64%	1	31	06-04	TTMI261218P00080000
75 P	5.30	+3.92%	1	35	05-27	TTMI261218P00075000
70 P	5.50	+5.77%	1	35	06-04	TTMI261218P00070000
65 P	3.80	+38.18%	2	9	07-02	TTMI261218P00065000
60 P	2.45	-7.55%	3	24	06-26	TTMI261218P00060000

.dark-mode .ZSvkG1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZSvkG1{ color: #333333; background-color: white; border: 2px solid #333333; }TTMITTM Technologies Incstock NASDAQ

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

TTMI Dec 18, 2026 Exp. - Max Pain @ $100.00

TTMI
TTM Technologies Inc
stock NASDAQ