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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
624	1,703	608	1,621

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 @ $110.00

Puts

Calls

TTMI Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
320 C	1.75	-55.13%	14	23	08-18	TTMI261218C00320000
310 C	6.60	-20.00%	1	21	07-22	TTMI261218C00310000
300 C	2.30	-59.65%	5	23	07-29	TTMI261218C00300000
290 C	1.50	-53.13%	5	13	08-19	TTMI261218C00290000
280 C	8.22	+105.50%	2	4	08-06	TTMI261218C00280000
270 C	40.50	0%	7	0	06-15	TTMI261218C00270000
260 C	2.20	-41.80%	5	8	08-19	TTMI261218C00260000
250 C	3.32	-32.38%	4	103	08-19	TTMI261218C00250000
240 C	4.80	-51.47%	10	38	08-18	TTMI261218C00240000
230 C	9.17	-5.46%	244	145	08-14	TTMI261218C00230000
220 C	2.50	-37.81%	5	91	08-24	TTMI261218C00220000
210 C	2.93	-34.89%	2	82	08-24	TTMI261218C00210000
200 C	3.80	-24.00%	5	150	08-24	TTMI261218C00200000
195 C	5.85	-54.12%	1	17	08-20	TTMI261218C00195000
190 C	5.12	-32.98%	6	57	08-21	TTMI261218C00190000
185 C	4.80	-50.52%	2	31	08-24	TTMI261218C00185000
180 C	5.08	-15.33%	301	247	08-24	TTMI261218C00180000
175 C	6.60	-62.92%	6	61	08-21	TTMI261218C00175000
170 C	6.05	-11.03%	17	71	08-24	TTMI261218C00170000
165 C	11.95	-47.47%	1	66	08-19	TTMI261218C00165000
160 C	22.50	-5.46%	1	37	08-17	TTMI261218C00160000
155 C	8.08	-29.12%	1	49	08-24	TTMI261218C00155000
150 C	10.60	-7.02%	4	67	08-21	TTMI261218C00150000
145 C	9.50	-10.38%	4	30	08-24	TTMI261218C00145000
140 C	11.20	-10.40%	3	35	08-24	TTMI261218C00140000
135 C	11.70	-44.68%	1	120	08-21	TTMI261218C00135000
130 C	15.20	-13.69%	8	46	08-21	TTMI261218C00130000
125 C	16.59	-15.44%	1	17	08-21	TTMI261218C00125000
120 C	16.32	-13.19%	2	19	08-24	TTMI261218C00120000
115 C	23.30	-45.05%	5	32	08-20	TTMI261218C00115000
110 C	19.70	-12.44%	364	327	08-24	TTMI261218C00110000
105 C	46.70	+50.89%	1	1	08-12	TTMI261218C00105000
100 C	32.00	-17.95%	5	253	08-19	TTMI261218C00100000
95 C	30.23	-13.13%	3	4	08-21	TTMI261218C00095000
90 C	45.70	-62.45%	1	10	08-18	TTMI261218C00090000
85 C	58.70	+0.51%	1	4	08-17	TTMI261218C00085000
80 C	55.54	-58.21%	3	6	08-18	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	55.20	-33.49%	4	10	08-21	TTMI261218C00060000
55 C	81.60	0%	1	1	08-05	TTMI261218C00055000
50 C	85.80	0%	1	1	08-05	TTMI261218C00050000

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	79.20	-11.76%	1	9	08-18	TTMI261218P00200000
195 P	94.78	+85.84%	1	5	07-28	TTMI261218P00195000
190 P	81.02	-3.60%	1	6	07-31	TTMI261218P00190000
185 P	67.25	+73.77%	1	2	08-04	TTMI261218P00185000
180 P	57.00	-6.71%	2	68	08-07	TTMI261218P00180000
175 P	0	0%	0			TTMI261218P00175000
170 P	35.10	-0.85%	2	7	06-17	TTMI261218P00170000
165 P	46.13	+27.61%	5	10	08-10	TTMI261218P00165000
160 P	41.50	+49.82%	2	8	08-12	TTMI261218P00160000
155 P	29.15	+4.11%	1	9	06-26	TTMI261218P00155000
150 P	44.78	+7.03%	1	13	08-19	TTMI261218P00150000
145 P	31.80	-15.20%	2	10	08-14	TTMI261218P00145000
140 P	30.87	-13.04%	3	14	08-06	TTMI261218P00140000
135 P	29.77	+14.50%	1	8	08-18	TTMI261218P00135000
130 P	33.73	+8.95%	2	18	08-21	TTMI261218P00130000
125 P	21.40	-13.88%	1	6	08-12	TTMI261218P00125000
120 P	28.10	+47.89%	2	20	08-24	TTMI261218P00120000
115 P	21.70	+45.15%	11	357	08-19	TTMI261218P00115000
110 P	21.00	+10.53%	2	33	08-21	TTMI261218P00110000
105 P	19.50	+16.21%	1	5	08-24	TTMI261218P00105000
100 P	15.55	+15.19%	2	881	08-21	TTMI261218P00100000
95 P	13.70	+16.10%	2	123	08-24	TTMI261218P00095000
90 P	11.80	+11.32%	1	221	08-24	TTMI261218P00090000
85 P	9.85	+21.60%	3	17	08-24	TTMI261218P00085000
80 P	7.93	+26.27%	5	44	08-24	TTMI261218P00080000
75 P	5.10	-42.70%	2	42	08-06	TTMI261218P00075000
70 P	4.40	+46.67%	1	56	08-21	TTMI261218P00070000
65 P	3.35	+65.02%	32	88	08-21	TTMI261218P00065000
60 P	2.65	+4.74%	56	84	08-24	TTMI261218P00060000
55 P	1.80	+12.50%	5	13	08-24	TTMI261218P00055000
50 P	0.30	-76.00%	2	14	08-17	TTMI261218P00050000

.dark-mode .lGh0fD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lGh0fD{ 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 @ $110.00

TTMI
TTM Technologies Inc
stock NASDAQ