$123.70
-2.12-1.69%
Dern. MÀJ: Sep 24, 11:24 AM
TTM Technologies Inc Chaîne d'Options
TTMINASDAQ
TTM Technologies Options
View TTM Technologies (TTMI) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.11
P/C Ratio (OI)
0.42
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price113.4Aug 06, 2026
Change
-0%
Bid98.6
Ask102.8
volume0
Intrest2
Strike
22.5
22.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price150.6Jun 05, 2026
Change
-0%
Bid96.2
Ask100.3
volume0
Intrest3
Strike
25
25
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest1
Last Price96.5Sep 22, 2026
Change
-0%
Bid91.3
Ask95.3
volume0
Intrest31
Strike
30
30
Last Price0.77Apr 10, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest14
Last Price85.08Jul 31, 2026
Change
-0%
Bid86.3
Ask90.3
volume0
Intrest18
Strike
35
35
Last Price0.6Jul 17, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest75
Last Price85Sep 04, 2026
Change
-0%
Bid81.8
Ask85.4
volume0
Intrest78
Strike
40
40
Last Price0.05Sep 23, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest12
Last Price96.86Aug 17, 2026
Change
-0%
Bid76.1
Ask80.4
volume0
Intrest71
Strike
45
45
Last Price0.35Aug 06, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest43
Last Price65.91Sep 18, 2026
Change
-0%
Bid71.3
Ask75.4
volume0
Intrest200
Strike
50
50
Last Price0.65Sep 22, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest33
Last Price61Sep 17, 2026
Change
-0%
Bid66.3
Ask70.4
volume0
Intrest47
Strike
55
55
Last Price0.12Sep 03, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest41
Last Price56.24Sep 18, 2026
Change
-0%
Bid61.4
Ask65.4
volume0
Intrest179
Strike
60
60
Last Price0.1Sep 04, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest63
Last Price53.47Sep 14, 2026
Change
-0%
Bid56.2
Ask60.5
volume0
Intrest77
Strike
65
65
Last Price0.09Sep 22, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest39
Last Price55.25Sep 21, 2026
Change
-0%
Bid51.4
Ask55.5
volume0
Intrest62
Strike
70
70
Last Price0.13Sep 21, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest30
Last Price36.75Sep 15, 2026
Change
-0%
Bid46.3
Ask50.6
volume0
Intrest49
Strike
75
75
Last Price0.55Sep 22, 2026
Change
-0%
Bid0.05
Ask0.55
volume0
Intrest257
Last Price46Sep 21, 2026
Change
-0%
Bid42
Ask45.5
volume0
Intrest46
Strike
80
80
Last Price0.2Sep 23, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest2154
Last Price40.48Sep 21, 2026
Change
-0%
Bid37.1
Ask40
volume0
Intrest242
Strike
85
85
Last Price0.3Sep 23, 2026
Change
-0%
Bid0.2
Ask0.7
volume0
Intrest346
Last Price38.7Sep 23, 2026
Change
-0%
Bid33.1
Ask35.4
volume0
Intrest282
Strike
90
90
Last Price0.65Sep 24, 2026
Change
0.1530%
Bid0.55
Ask0.85
volume1
Intrest413
Last Price30.6Sep 22, 2026
Change
-0%
Bid28.6
Ask30.8
volume0
Intrest224
Strike
95
95
Last Price1.02Sep 24, 2026
Change
0.2227.5%
Bid0.95
Ask1.2
volume1
Intrest752
Last Price26.6Sep 23, 2026
Change
-0%
Bid23.7
Ask26.5
volume0
Intrest295
Strike
100
100
Last Price1.63Sep 24, 2026
Change
0.2820.74%
Bid1.3
Ask1.9
volume3
Intrest888
Last Price18.8Sep 24, 2026
Change
6.350.4%
Bid19.9
Ask22.4
volume1
Intrest91
Strike
105
105
Last Price2.25Sep 24, 2026
Change
0.157.14%
Bid2.05
Ask2.95
volume11
Intrest248
Last Price21.7Sep 22, 2026
Change
-0%
Bid16
Ask18.4
volume0
Intrest112
Strike
110
110
Last Price4.71Sep 24, 2026
Change
1.4142.73%
Bid3.4
Ask4.5
volume11
Intrest412
Last Price15.1Sep 21, 2026
Change
-0%
Bid13.3
Ask15.1
volume0
Intrest98
Strike
115
115
Last Price5.51Sep 24, 2026
Change
0.5611.31%
Bid5
Ask6.3
volume1
Intrest268
Last Price11.1Sep 24, 2026
Change
2.820.14%
Bid10.8
Ask12.1
volume4
Intrest434
Strike
120
120
Last Price8.02Sep 24, 2026
Change
1.6325.51%
Bid7.3
Ask8.4
volume2
Intrest148
Last Price10.2Sep 24, 2026
Change
0.88.51%
Bid8.4
Ask9.8
volume5
Intrest298
Strike
125
125
Last Price10.25Sep 23, 2026
Change
-0%
Bid9.5
Ask11.4
volume0
Intrest662
Last Price6.8Sep 24, 2026
Change
1.720%
Bid6.5
Ask7.8
volume3
Intrest1372
Strike
130
130
Last Price12.74Sep 21, 2026
Change
-0%
Bid12.8
Ask14.4
volume0
Intrest40
Last Price4.77Sep 24, 2026
Change
2.3833.29%
Bid4.6
Ask6.2
volume1
Intrest194
Strike
135
135
Last Price16.8Sep 22, 2026
Change
-0%
Bid16.3
Ask17.6
volume0
Intrest195
Last Price4.1Sep 24, 2026
Change
1.1622.05%
Bid3.7
Ask4.9
volume13
Intrest4165
Strike
140
140
Last Price19Sep 21, 2026
Change
-0%
Bid20
Ask21.4
volume0
Intrest26
Last Price4.3Sep 23, 2026
Change
-0%
Bid2.8
Ask3.9
volume0
Intrest238
Strike
145
145
Last Price23.72Sep 11, 2026
Change
-0%
Bid23.3
Ask25.9
volume0
Intrest18
Last Price2.4Sep 24, 2026
Change
0.8526.15%
Bid2.15
Ask2.8
volume11
Intrest358
Strike
150
150
Last Price26.1Sep 23, 2026
Change
-0%
Bid27.8
Ask30.3
volume0
Intrest116
Last Price2.35Sep 23, 2026
Change
-0%
Bid1.25
Ask2.7
volume0
Intrest122
Strike
155
155
Last Price42.57Aug 19, 2026
Change
-0%
Bid32
Ask34.8
volume0
Intrest9
Last Price1.87Sep 23, 2026
Change
-0%
Bid1
Ask2.85
volume0
Intrest743
Strike
160
160
Last Price45Sep 03, 2026
Change
-0%
Bid35.8
Ask39.9
volume0
Intrest5
Last Price1.3Sep 23, 2026
Change
-0%
Bid0.25
Ask2.3
volume0
Intrest369
Strike
165
165
Last Price42.2Sep 10, 2026
Change
-0%
Bid40.4
Ask44.6
volume0
Intrest18
Last Price1.03Sep 23, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest36
Strike
170
170
Last Price51.31Aug 04, 2026
Change
-0%
Bid46.4
Ask48.5
volume0
Intrest5
Last Price0.65Sep 24, 2026
Change
0.079.72%
Bid0.3
Ask1.15
volume1
Intrest50
Strike
175
175
Last Price44.4Aug 06, 2026
Change
-0%
Bid50.9
Ask53.4
volume0
Intrest10
Last Price0.64Sep 23, 2026
Change
-0%
Bid0.05
Ask1.95
volume0
Intrest139
Strike
180
180
Last Price73.35Aug 24, 2026
Change
-0%
Bid55.8
Ask58.2
volume0
Intrest2
Last Price1.23Sep 04, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest33
Strike
185
185
Last Price52.2Aug 06, 2026
Change
-0%
Bid60.3
Ask63.6
volume0
Intrest2
Last Price0.35Sep 23, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest116
Strike
190
190
Last Price70.1Aug 06, 2026
Change
-0%
Bid65.1
Ask68.5
volume0
Intrest0
Last Price0.15Sep 15, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest28
Strike
195
195
Last Price-
Change
-
Bid69.8
Ask73.2
volume0
Intrest0
Last Price0.2Sep 15, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest48
Strike
200
200
Last Price61.4Aug 17, 2026
Change
-0%
Bid74.8
Ask78.9
volume0
Intrest0
Last Price0.15Sep 22, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest763
Strike
210
210
Last Price65.83Jul 02, 2026
Change
-0%
Bid84.8
Ask88.8
volume0
Intrest0
Last Price0.1Sep 22, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest83
Strike
220
220
Last Price102.04Aug 03, 2026
Change
-0%
Bid94.8
Ask98.8
volume0
Intrest0
Last Price0.37Sep 09, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest120
Strike
230
230
Last Price-
Change
-
Bid104.8
Ask108.8
volume0
Intrest0
Last Price0.3Aug 21, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest42
Strike
240
240
Last Price67.74Jun 16, 2026
Change
-0%
Bid114.8
Ask118.8
volume0
Intrest0
Last Price0.75Aug 18, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest75
Strike
250
250
Last Price-
Change
-
Bid124.8
Ask128.8
volume0
Intrest0
Last Price1.54Jul 28, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest39
Strike
260
260
Last Price117.8Jul 23, 2026
Change
-0%
Bid134.8
Ask138.8
volume0
Intrest0
Last Price1.2Jul 29, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
270
270
Last Price-
Change
-
Bid144.8
Ask148.8
volume0
Intrest0
Last Price2.5Aug 05, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
280
280
Last Price136.7Jul 23, 2026
Change
-0%
Bid154.8
Ask158.8
volume0
Intrest0
Last Price2.36Aug 05, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest14
Strike
290
290
Last Price158.8Aug 06, 2026
Change
-0%
Bid164.8
Ask168.8
volume0
Intrest0
Last Price0.05Sep 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest14
Strike
300
300
Last Price168.68Aug 06, 2026
Change
-0%
Bid174.8
Ask178.9
volume0
Intrest0
Last Price1.1Sep 10, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest21
Strike
310
310
Last Price178.5Aug 06, 2026
Change
-0%
Bid184.8
Ask188.8
volume0
Intrest0