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 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
722	1,555	192	99

TTMI Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

TTMI Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

TTMI Jan 21, 2028 Exp. - Max Pain @ $100.00

Puts

Calls

TTMI Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
320 C	14.15	-18.44%	1	47	08-24	TTMI280121C00320000
310 C	34.00	+97.22%	7	69	08-06	TTMI280121C00310000
300 C	25.00	-42.56%	3	7	07-31	TTMI280121C00300000
290 C	19.70	-48.83%	1	50	08-19	TTMI280121C00290000
280 C	33.37	-57.63%	1	5	08-12	TTMI280121C00280000
270 C	0	0%	0			TTMI280121C00270000
260 C	36.30	-13.16%	5	6	07-17	TTMI280121C00260000
250 C	22.11	-34.00%	2	23	08-21	TTMI280121C00250000
240 C	29.90	-29.28%	1	9	07-31	TTMI280121C00240000
230 C	0	0%	0			TTMI280121C00230000
220 C	24.50	-12.50%	1	22	08-21	TTMI280121C00220000
210 C	50.96	-0.70%	1	2	07-21	TTMI280121C00210000
200 C	41.88	-7.75%	1	5	08-17	TTMI280121C00200000
195 C	0	0%	0			TTMI280121C00195000
190 C	48.30	-41.03%	1	2	08-04	TTMI280121C00190000
185 C	30.00	-53.85%	5	33	08-21	TTMI280121C00185000
180 C	48.16	-6.67%	1	5	08-14	TTMI280121C00180000
175 C	84.50	0%	1	1	07-01	TTMI280121C00175000
170 C	35.00	-62.24%	1	5	07-28	TTMI280121C00170000
165 C	32.00	-56.16%	1	2	07-29	TTMI280121C00165000
160 C	62.20	+6.03%	1	3	08-06	TTMI280121C00160000
155 C	60.35	0%	1	1	07-13	TTMI280121C00155000
150 C	34.22	-4.94%	1	402	08-24	TTMI280121C00150000
145 C	61.50	-11.59%	1	3	08-13	TTMI280121C00145000
140 C	37.00	-17.78%	1	250	08-21	TTMI280121C00140000
135 C	59.00	-8.31%	20	21	07-24	TTMI280121C00135000
130 C	64.94	+9.36%	5	25	08-17	TTMI280121C00130000
125 C	38.65	-18.46%	606	524	08-24	TTMI280121C00125000
120 C	42.00	-13.04%	1	23	08-24	TTMI280121C00120000
115 C	46.00	-3.36%	3	10	08-21	TTMI280121C00115000
110 C	44.60	-9.35%	46	58	08-24	TTMI280121C00110000
105 C	62.30	-4.61%	2	4	08-18	TTMI280121C00105000
100 C	45.50	-16.51%	611	627	08-24	TTMI280121C00100000
95 C	72.98	0%	1	1	07-16	TTMI280121C00095000
90 C	0	0%	0			TTMI280121C00090000
85 C	0	0%	0			TTMI280121C00085000
80 C	62.47	0%	10	10	08-19	TTMI280121C00080000
75 C	56.10	-20.43%	1	7	08-24	TTMI280121C00075000
70 C	75.80	-16.24%	4	9	08-18	TTMI280121C00070000
65 C	60.90	-3.16%	1	3	07-29	TTMI280121C00065000
60 C	70.78	0%	1	1	08-21	TTMI280121C00060000
55 C	0	0%	0			TTMI280121C00055000
50 C	72.50	-26.40%	1	2	08-21	TTMI280121C00050000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
320 P	199.20	0%	50	50	07-08	TTMI280121P00320000
310 P	0	0%	0			TTMI280121P00310000
300 P	0	0%	0			TTMI280121P00300000
290 P	0	0%	0			TTMI280121P00290000
280 P	0	0%	0			TTMI280121P00280000
270 P	0	0%	0			TTMI280121P00270000
260 P	0	0%	0			TTMI280121P00260000
250 P	0	0%	0			TTMI280121P00250000
240 P	0	0%	0			TTMI280121P00240000
230 P	0	0%	0			TTMI280121P00230000
220 P	0	0%	0			TTMI280121P00220000
210 P	0	0%	0			TTMI280121P00210000
200 P	101.00	0%	15	15	08-04	TTMI280121P00200000
195 P	0	0%	0			TTMI280121P00195000
190 P	0	0%	0			TTMI280121P00190000
185 P	0	0%	0			TTMI280121P00185000
180 P	0	0%	0			TTMI280121P00180000
175 P	82.63	+2.56%	2	2	08-18	TTMI280121P00175000
170 P	0	0%	0			TTMI280121P00170000
165 P	71.00	0%	10	10	07-06	TTMI280121P00165000
160 P	82.59	0%	1	1	07-29	TTMI280121P00160000
155 P	67.63	+2.01%	2	4	08-18	TTMI280121P00155000
150 P	74.77	0%	1	1	07-29	TTMI280121P00150000
145 P	57.93	-1.43%	5	5	07-23	TTMI280121P00145000
140 P	57.50	+1.11%	2	51	08-05	TTMI280121P00140000
135 P	0	0%	0			TTMI280121P00135000
130 P	50.00	0%	15	15	08-11	TTMI280121P00130000
125 P	35.29	-2.38%	2	2	06-22	TTMI280121P00125000
120 P	45.45	-6.29%	10	34	08-20	TTMI280121P00120000
115 P	42.80	0%	2	2	08-21	TTMI280121P00115000
110 P	39.89	+15.12%	1	10	08-21	TTMI280121P00110000
105 P	37.30	+23.10%	2	28	08-21	TTMI280121P00105000
100 P	34.00	-2.16%	3	5	08-24	TTMI280121P00100000
95 P	25.50	0%	2	2	08-14	TTMI280121P00095000
90 P	27.20	+3.03%	1	1	08-20	TTMI280121P00090000
85 P	0	0%	0			TTMI280121P00085000
80 P	18.50	0.00%	2	6	08-17	TTMI280121P00080000
75 P	16.59	0%	1	1	08-14	TTMI280121P00075000
70 P	14.62	-15.25%	1	17	08-14	TTMI280121P00070000
65 P	15.45	+17.76%	1	2	08-21	TTMI280121P00065000
60 P	12.30	+9.14%	1	3	08-19	TTMI280121P00060000
55 P	11.20	0%	1	1	08-21	TTMI280121P00055000
50 P	6.95	-5.44%	20	23	08-18	TTMI280121P00050000

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

TTMI Jan 21, 2028 Exp. - Open Interest by Strike

TTMI Jan 21, 2028 Exp. - Max Pain @ $100.00

TTMI
TTM Technologies Inc
stock NASDAQ