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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
189	4,010	206	309

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 @ $120.00

Puts

Calls

TTMI Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
320 C	1.48	-14.94%	80	1,498	08-21	TTMI270115C00320000
310 C	1.10	-31.25%	1	60	08-24	TTMI270115C00310000
300 C	2.05	-62.73%	1	6	08-19	TTMI270115C00300000
290 C	27.90	-40.63%	1	4	06-30	TTMI270115C00290000
280 C	3.52	-73.33%	11	16	07-28	TTMI270115C00280000
270 C	31.70	-36.98%	1	2	06-30	TTMI270115C00270000
260 C	33.90	0%	1	1	06-30	TTMI270115C00260000
250 C	6.50	+18.18%	2	51	07-31	TTMI270115C00250000
240 C	7.40	+8.82%	1	10	07-30	TTMI270115C00240000
230 C	5.58	-10.58%	1	52	07-29	TTMI270115C00230000
220 C	6.31	-14.73%	1	60	08-19	TTMI270115C00220000
210 C	17.00	+42.26%	1	32	08-04	TTMI270115C00210000
200 C	5.00	-12.28%	1	126	08-24	TTMI270115C00200000
195 C	6.40	-53.11%	1	7	08-21	TTMI270115C00195000
190 C	5.20	-71.11%	2	5	08-24	TTMI270115C00190000
185 C	8.25	-56.81%	2	17	08-20	TTMI270115C00185000
180 C	7.90	-20.36%	87	803	08-21	TTMI270115C00180000
175 C	8.60	-57.00%	1	12	08-21	TTMI270115C00175000
170 C	7.50	-21.05%	19	764	08-24	TTMI270115C00170000
165 C	10.30	-55.98%	2	13	08-21	TTMI270115C00165000
160 C	9.40	-14.16%	41	77	08-24	TTMI270115C00160000
155 C	10.00	-44.75%	2	13	08-24	TTMI270115C00155000
150 C	10.50	-18.60%	5	85	08-24	TTMI270115C00150000
145 C	27.71	-13.68%	5	38	08-11	TTMI270115C00145000
140 C	15.25	-20.57%	5	108	08-21	TTMI270115C00140000
135 C	16.81	-43.59%	2	12	08-21	TTMI270115C00135000
130 C	15.62	-19.07%	3	47	08-24	TTMI270115C00130000
125 C	16.29	-17.52%	3	22	08-24	TTMI270115C00125000
120 C	18.00	-30.77%	2	67	08-24	TTMI270115C00120000
115 C	23.31	-16.78%	1	2	08-21	TTMI270115C00115000
110 C	22.20	-11.55%	4	135	08-24	TTMI270115C00110000
105 C	43.66	-12.47%	2	10	07-27	TTMI270115C00105000
100 C	29.00	-47.27%	6	18	08-21	TTMI270115C00100000
95 C	37.79	-33.93%	1	2	08-19	TTMI270115C00095000
90 C	51.90	0%	1	1	07-27	TTMI270115C00090000
85 C	50.61	-20.31%	1	2	08-18	TTMI270115C00085000
80 C	40.50	-11.18%	2	16	08-21	TTMI270115C00080000
75 C	0	0%	0			TTMI270115C00075000
70 C	71.60	+30.18%	1	3	08-17	TTMI270115C00070000
65 C	0	0%	0			TTMI270115C00065000
60 C	77.60	0%	1	1	08-05	TTMI270115C00060000
55 C	0	0%	0			TTMI270115C00055000
50 C	64.20	0%	1	1	08-21	TTMI270115C00050000

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	76.20	-2.59%	5	6	07-10	TTMI270115P00200000
195 P	89.00	+5.95%	2	4	08-21	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	43.90	-18.93%	3	4	08-17	TTMI270115P00165000
160 P	30.14	-7.91%	1	1	06-18	TTMI270115P00160000
155 P	46.85	+8.95%	1	8	08-11	TTMI270115P00155000
150 P	40.00	-19.03%	1	9	08-07	TTMI270115P00150000
145 P	39.60	+20.66%	2	8	08-18	TTMI270115P00145000
140 P	35.20	+60.22%	30	31	07-08	TTMI270115P00140000
135 P	28.38	-24.34%	7	11	08-06	TTMI270115P00135000
130 P	35.44	+46.51%	2	57	08-21	TTMI270115P00130000
125 P	29.55	+29.04%	1	6	08-20	TTMI270115P00125000
120 P	28.28	+38.97%	8	17	08-21	TTMI270115P00120000
115 P	22.40	0%	3	3	08-19	TTMI270115P00115000
110 P	20.65	+29.06%	5	17	08-19	TTMI270115P00110000
105 P	20.45	+14.57%	4	9	08-24	TTMI270115P00105000
100 P	17.79	+11.89%	3	33	08-24	TTMI270115P00100000
95 P	19.84	+52.03%	3	3	07-28	TTMI270115P00095000
90 P	13.40	+39.58%	5	23	08-24	TTMI270115P00090000
85 P	10.60	+10.42%	3	11	08-24	TTMI270115P00085000
80 P	6.76	-41.72%	1	2	08-10	TTMI270115P00080000
75 P	6.60	+5.60%	4	19	08-21	TTMI270115P00075000
70 P	5.15	-42.13%	14	19	08-10	TTMI270115P00070000
65 P	0	0%	0			TTMI270115P00065000
60 P	2.90	+12.84%	73	95	08-19	TTMI270115P00060000
55 P	2.15	+7.50%	5	61	08-19	TTMI270115P00055000
50 P	1.61	+7.33%	5	17	08-24	TTMI270115P00050000

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

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

TTMI Jan 15, 2027 Exp. - Max Pain @ $120.00

TTMI
TTM Technologies Inc
stock NASDAQ