Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Sep 18, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jan 21, 2028

ITM/OTM for Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
63	308	115	227

TTMI Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

TTMI Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

TTMI Mar 19, 2027 Exp. - Max Pain @ $120.00

Puts

Calls

TTMI Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
200 C	8.90	-13.51%	1	22	08-24	TTMI270319C00200000
195 C	13.20	-2.37%	1	2	08-20	TTMI270319C00195000
190 C	11.60	-52.18%	1	2	08-21	TTMI270319C00190000
185 C	27.77	0%	2	2	08-04	TTMI270319C00185000
180 C	27.18	0%	1	1	08-12	TTMI270319C00180000
175 C	19.83	-29.18%	1	18	08-18	TTMI270319C00175000
170 C	31.21	-8.74%	1	1	08-13	TTMI270319C00170000
165 C	32.67	0%	2	2	08-04	TTMI270319C00165000
160 C	18.47	-29.50%	6	7	08-19	TTMI270319C00160000
155 C	32.50	-17.93%	14	7	08-10	TTMI270319C00155000
150 C	16.17	-19.55%	3	36	08-24	TTMI270319C00150000
145 C	19.85	-39.11%	1	8	08-21	TTMI270319C00145000
140 C	23.00	-6.12%	8	52	08-20	TTMI270319C00140000
135 C	22.40	-27.53%	1	31	08-21	TTMI270319C00135000
130 C	26.70	+0.04%	2	5	08-20	TTMI270319C00130000
125 C	33.00	-27.63%	2	81	08-18	TTMI270319C00125000
120 C	23.87	-10.53%	2	18	08-24	TTMI270319C00120000
115 C	29.00	-11.75%	9	13	08-21	TTMI270319C00115000
110 C	30.00	-6.83%	5	25	08-21	TTMI270319C00110000
105 C	28.20	-20.79%	7	8	08-24	TTMI270319C00105000
100 C	45.50	-18.76%	1	9	08-18	TTMI270319C00100000
95 C	40.10	-4.52%	2	6	08-20	TTMI270319C00095000
90 C	39.70	0%	1	1	08-21	TTMI270319C00090000
85 C	0	0%	0			TTMI270319C00085000
80 C	66.00	-9.24%	1	2	08-17	TTMI270319C00080000
75 C	70.63	+25.45%	1	3	08-17	TTMI270319C00075000
70 C	44.10	-43.46%	3	5	08-24	TTMI270319C00070000
65 C	76.80	0%	1	1	08-17	TTMI270319C00065000
60 C	80.20	0%	1	1	08-05	TTMI270319C00060000
55 C	84.10	0%	1	1	08-05	TTMI270319C00055000
50 C	88.00	0%	1	1	08-05	TTMI270319C00050000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
200 P	0	0%	0			TTMI270319P00200000
195 P	89.30	0%	1	1	08-03	TTMI270319P00195000
190 P	0	0%	0			TTMI270319P00190000
185 P	82.42	0%	1	1	07-31	TTMI270319P00185000
180 P	80.00	+19.40%	1	2	07-28	TTMI270319P00180000
175 P	0	0%	0			TTMI270319P00175000
170 P	0	0%	0			TTMI270319P00170000
165 P	0	0%	0			TTMI270319P00165000
160 P	0	0%	0			TTMI270319P00160000
155 P	0	0%	0			TTMI270319P00155000
150 P	63.70	0%	5	5	07-29	TTMI270319P00150000
145 P	0	0%	0			TTMI270319P00145000
140 P	0	0%	0			TTMI270319P00140000
135 P	39.51	0%	30	30	07-27	TTMI270319P00135000
130 P	31.33	-24.96%	10	15	08-12	TTMI270319P00130000
125 P	0	0%	0			TTMI270319P00125000
120 P	28.00	+3.70%	1	60	08-18	TTMI270319P00120000
115 P	27.92	0%	1	1	08-20	TTMI270319P00115000
110 P	20.00	0%	1	1	08-13	TTMI270319P00110000
105 P	24.00	+7.62%	1	16	08-21	TTMI270319P00105000
100 P	21.00	+5.00%	1	15	08-21	TTMI270319P00100000
95 P	19.78	+15.00%	1	18	08-24	TTMI270319P00095000
90 P	14.35	-31.67%	2	101	08-10	TTMI270319P00090000
85 P	12.60	+1.61%	4	11	08-11	TTMI270319P00085000
80 P	0	0%	0			TTMI270319P00080000
75 P	10.20	+4.08%	5	12	08-24	TTMI270319P00075000
70 P	6.90	-11.08%	1	36	08-18	TTMI270319P00070000
65 P	6.45	-33.09%	1	2	08-21	TTMI270319P00065000
60 P	0	0%	0			TTMI270319P00060000
55 P	0	0%	0			TTMI270319P00055000
50 P	2.60	-2.62%	10	15	08-19	TTMI270319P00050000

Share