Dark

Check out our Level2View

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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
15	238	52	5

TTMI Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

TTMI Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

TTMI Jan 15, 2027 Exp. - Max Pain @ $185.00

Puts

Calls

TTMI Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
320 C	0	0%	0			TTMI270115C00320000
310 C	25.82	-3.30%	1	46	06-30	TTMI270115C00310000
300 C	26.20	+4.80%	1	7	06-30	TTMI270115C00300000
290 C	27.90	-40.63%	1	4	06-30	TTMI270115C00290000
280 C	29.80	-29.72%	3	14	06-30	TTMI270115C00280000
270 C	31.70	-36.98%	1	2	06-30	TTMI270115C00270000
260 C	33.90	0%	1	1	06-30	TTMI270115C00260000
250 C	36.79	-3.18%	2	3	06-30	TTMI270115C00250000
240 C	37.90	-24.94%	17	10	06-30	TTMI270115C00240000
230 C	44.80	-21.95%	54	35	06-26	TTMI270115C00230000
220 C	38.48	-9.25%	3	24	07-01	TTMI270115C00220000
210 C	28.60	-28.68%	2	48	07-02	TTMI270115C00210000
200 C	35.80	-28.69%	16	5	07-02	TTMI270115C00200000
195 C	54.80	-4.50%	1	2	06-30	TTMI270115C00195000
190 C	56.38	+4.12%	1	4	06-30	TTMI270115C00190000
185 C	48.20	-9.06%	1	1	07-02	TTMI270115C00185000
180 C	38.00	-25.62%	3	18	07-02	TTMI270115C00180000
175 C	0	0%	0			TTMI270115C00175000
170 C	55.83	-8.25%	1	2	07-01	TTMI270115C00170000
165 C	76.97	0%	2	2	06-17	TTMI270115C00165000
160 C	41.10	-44.91%	20	4	07-02	TTMI270115C00160000
155 C	0	0%	0			TTMI270115C00155000
150 C	44.70	-37.92%	1	6	07-02	TTMI270115C00150000
145 C	0	0%	0			TTMI270115C00145000
140 C	0	0%	0			TTMI270115C00140000
135 C	0	0%	0			TTMI270115C00135000
130 C	0	0%	0			TTMI270115C00130000
125 C	0	0%	0			TTMI270115C00125000
120 C	88.05	0%	2	2	06-29	TTMI270115C00120000
115 C	0	0%	0			TTMI270115C00115000
110 C	109.82	0%	5	5	06-16	TTMI270115C00110000
105 C	119.41	+4.84%	3	8	06-24	TTMI270115C00105000
100 C	0	0%	0			TTMI270115C00100000
95 C	0	0%	0			TTMI270115C00095000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
320 P	0	0%	0			TTMI270115P00320000
310 P	128.50	0%	28	28	06-23	TTMI270115P00310000
300 P	0	0%	0			TTMI270115P00300000
290 P	113.50	0%	5	5	06-23	TTMI270115P00290000
280 P	0	0%	0			TTMI270115P00280000
270 P	0	0%	0			TTMI270115P00270000
260 P	0	0%	0			TTMI270115P00260000
250 P	0	0%	0			TTMI270115P00250000
240 P	0	0%	0			TTMI270115P00240000
230 P	0	0%	0			TTMI270115P00230000
220 P	0	0%	0			TTMI270115P00220000
210 P	0	0%	0			TTMI270115P00210000
200 P	52.10	+1.17%	1	2	06-24	TTMI270115P00200000
195 P	52.10	+1.76%	2	7	06-26	TTMI270115P00195000
190 P	45.00	-6.25%	3	2	06-18	TTMI270115P00190000
185 P	59.61	+20.28%	4	4	07-02	TTMI270115P00185000
180 P	49.80	0%	1	1	06-29	TTMI270115P00180000
175 P	0	0%	0			TTMI270115P00175000
170 P	34.74	0%	1	1	06-18	TTMI270115P00170000
165 P	0	0%	0			TTMI270115P00165000
160 P	30.14	-7.91%	1	1	06-18	TTMI270115P00160000
155 P	0	0%	0			TTMI270115P00155000
150 P	26.80	0%	1	1	06-16	TTMI270115P00150000
145 P	0	0%	0			TTMI270115P00145000
140 P	21.97	0%	1	1	06-18	TTMI270115P00140000
135 P	0	0%	0			TTMI270115P00135000
130 P	0	0%	0			TTMI270115P00130000
125 P	0	0%	0			TTMI270115P00125000
120 P	0	0%	0			TTMI270115P00120000
115 P	0	0%	0			TTMI270115P00115000
110 P	13.00	0%	4	2	06-16	TTMI270115P00110000
105 P	16.00	+44.14%	1	2	07-02	TTMI270115P00105000
100 P	0	0%	0			TTMI270115P00100000
95 P	0	0%	0			TTMI270115P00095000

Share