$113.58
0.360.32%
In chiusura: Sep 15, 5:00 PM EST
$113.58
0.360.32%
Post-mercato: 4:01 PM EST
TTM Technologies Inc Catena di Opzioni
TTMINASDAQ
PRO
TTM Technologies Options
View TTM Technologies (TTMI) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.52
P/C Ratio (OI)
0.54
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price61.92Aug 21, 2026
Change
-0%
Bid60.5
Ask63.5
volume0
Intrest13
Strike
50
50
Last Price0.08Aug 19, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest70
Last Price56.58Aug 21, 2026
Change
-0%
Bid55.5
Ask58.9
volume0
Intrest5
Strike
55
55
Last Price0.8Aug 06, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest15
Last Price65.54Sep 11, 2026
Change
-0%
Bid50.5
Ask53.4
volume0
Intrest8
Strike
60
60
Last Price0.05Sep 09, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest39
Last Price68.06Jul 24, 2026
Change
-0%
Bid45.5
Ask48.4
volume0
Intrest8
Strike
65
65
Last Price0.2Aug 26, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest29
Last Price40.8Sep 15, 2026
Change
5.615.91%
Bid40.7
Ask43.3
volume3
Intrest13
Strike
70
70
Last Price0.05Sep 02, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest61
Last Price35.8Sep 15, 2026
Change
16.9932.18%
Bid35.6
Ask38.5
volume2
Intrest15
Strike
75
75
Last Price0.1Sep 03, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest63
Last Price31Sep 15, 2026
Change
17.2835.79%
Bid30.6
Ask33.5
volume1
Intrest20
Strike
80
80
Last Price0.15Sep 03, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest1275
Last Price53.46Aug 04, 2026
Change
-0%
Bid25.6
Ask28.5
volume0
Intrest15
Strike
85
85
Last Price0.01Sep 15, 2026
Change
0.0266.67%
Bid-
Ask0.7
volume1
Intrest362
Last Price37Sep 09, 2026
Change
-0%
Bid20.6
Ask23.3
volume0
Intrest128
Strike
90
90
Last Price0.13Sep 15, 2026
Change
0.017.14%
Bid-
Ask0.6
volume1
Intrest1600
Last Price16.35Sep 15, 2026
Change
10.539.11%
Bid15.6
Ask18.4
volume1
Intrest73
Strike
95
95
Last Price0.24Sep 15, 2026
Change
0.0960%
Bid0.05
Ask0.25
volume71
Intrest525
Last Price11.6Sep 15, 2026
Change
5.7733.22%
Bid10.9
Ask13.7
volume1
Intrest30
Strike
100
100
Last Price0.65Sep 15, 2026
Change
0.244.44%
Bid0.1
Ask0.75
volume92
Intrest1039
Last Price11.57Sep 14, 2026
Change
-0%
Bid7
Ask9
volume0
Intrest35
Strike
105
105
Last Price1.47Sep 15, 2026
Change
0.4747%
Bid0.4
Ask1.7
volume44
Intrest962
Last Price4.4Sep 15, 2026
Change
6.660%
Bid3.9
Ask5.8
volume6
Intrest81
Strike
110
110
Last Price3.05Sep 15, 2026
Change
0.5522%
Bid2
Ask3.9
volume37
Intrest976
Last Price2.1Sep 15, 2026
Change
2.554.35%
Bid1.9
Ask4.1
volume49
Intrest372
Strike
115
115
Last Price5.7Sep 15, 2026
Change
1.742.5%
Bid4.6
Ask6.6
volume84
Intrest548
Last Price1.08Sep 15, 2026
Change
1.1250.91%
Bid1
Ask1.7
volume115
Intrest2486
Strike
120
120
Last Price10.75Sep 15, 2026
Change
4.4670.91%
Bid8.1
Ask10.2
volume26
Intrest388
Last Price0.46Sep 15, 2026
Change
1.2472.94%
Bid0.1
Ask0.75
volume25
Intrest713
Strike
125
125
Last Price14.91Sep 15, 2026
Change
4.5343.64%
Bid12.5
Ask15
volume18
Intrest196
Last Price0.4Sep 15, 2026
Change
0.450%
Bid0.2
Ask0.4
volume8
Intrest645
Strike
130
130
Last Price19.3Sep 15, 2026
Change
9.393%
Bid17
Ask19.7
volume1
Intrest109
Last Price0.12Sep 15, 2026
Change
0.2870%
Bid-
Ask0.2
volume48
Intrest1065
Strike
135
135
Last Price22.15Sep 15, 2026
Change
10.793.45%
Bid21.7
Ask23.9
volume7
Intrest68
Last Price0.07Sep 15, 2026
Change
0.1161.11%
Bid0.05
Ask0.3
volume15
Intrest1015
Strike
140
140
Last Price24.82Sep 15, 2026
Change
1.526.52%
Bid26.7
Ask29.5
volume1
Intrest35
Last Price0.07Sep 15, 2026
Change
0.0330%
Bid-
Ask0.1
volume9
Intrest105
Strike
145
145
Last Price19.73Sep 11, 2026
Change
-0%
Bid31.6
Ask34.5
volume0
Intrest26
Last Price0.05Sep 15, 2026
Change
0.0550%
Bid-
Ask0.05
volume11
Intrest1211
Strike
150
150
Last Price37.4Sep 15, 2026
Change
13.6857.67%
Bid36.7
Ask39.5
volume1
Intrest51
Last Price0.06Sep 15, 2026
Change
0.4688.46%
Bid-
Ask0.15
volume1
Intrest70
Strike
155
155
Last Price25.2Sep 08, 2026
Change
-0%
Bid41.7
Ask44.5
volume0
Intrest12
Last Price0.1Sep 15, 2026
Change
0.0225%
Bid-
Ask0.85
volume3
Intrest648
Strike
160
160
Last Price43.7Sep 03, 2026
Change
-0%
Bid46.8
Ask49.5
volume0
Intrest368
Last Price0.05Sep 15, 2026
Change
0.1473.68%
Bid-
Ask0.45
volume1
Intrest100
Strike
165
165
Last Price47Aug 26, 2026
Change
-0%
Bid51.8
Ask54.5
volume0
Intrest7
Last Price0.3Sep 10, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest393
Strike
170
170
Last Price37.1Aug 17, 2026
Change
-0%
Bid56.7
Ask59.5
volume0
Intrest0
Last Price0.05Sep 10, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest73
Strike
175
175
Last Price49.89Sep 11, 2026
Change
-0%
Bid60.6
Ask64.5
volume0
Intrest0
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest1782
Strike
180
180
Last Price39.5Aug 14, 2026
Change
-0%
Bid65.8
Ask69.6
volume0
Intrest0
Last Price0.05Sep 02, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest327
Strike
185
185
Last Price49.07Aug 12, 2026
Change
-0%
Bid70.8
Ask74.6
volume0
Intrest0
Last Price0.11Sep 03, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest153
Strike
190
190
Last Price51.86Jul 06, 2026
Change
-0%
Bid76.2
Ask79.5
volume0
Intrest0
Last Price0.32Aug 19, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest42
Strike
195
195
Last Price55.8Jul 06, 2026
Change
-0%
Bid81
Ask84.5
volume0
Intrest0
Last Price0.1Sep 04, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest414
Strike
200
200
Last Price92.95Aug 24, 2026
Change
-0%
Bid85.6
Ask89.5
volume0
Intrest0
Last Price0.05Sep 01, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest250
Strike
210
210
Last Price72.65Jul 08, 2026
Change
-0%
Bid95.8
Ask99.6
volume0
Intrest0
Last Price0.05Sep 11, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest77
Strike
220
220
Last Price47.7Jun 25, 2026
Change
-0%
Bid105.7
Ask109.6
volume0
Intrest0
Last Price0.03Sep 11, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest921
Strike
230
230
Last Price54.1Jun 25, 2026
Change
-0%
Bid115.5
Ask119.6
volume0
Intrest0
Last Price0.05Aug 27, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest213
Strike
240
240
Last Price-
Change
-
Bid125.9
Ask129.5
volume0
Intrest0
Last Price0.02Aug 26, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest499
Strike
250
250
Last Price106.5Jul 23, 2026
Change
-0%
Bid136.3
Ask139.5
volume0
Intrest0
Last Price1.6Jul 17, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest13
Strike
260
260
Last Price116Jul 23, 2026
Change
-0%
Bid146.5
Ask148.8
volume0
Intrest0
Last Price0.22Aug 11, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest12
Strike
270
270
Last Price-
Change
-
Bid155.7
Ask159.5
volume0
Intrest0
Last Price1.25Jul 17, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Strike
280
280
Last Price-
Change
-
Bid166.5
Ask169.4
volume0
Intrest0
Last Price0.05Aug 07, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest10
Strike
290
290
Last Price163Aug 06, 2026
Change
-0%
Bid175.7
Ask179.2
volume0
Intrest0
Last Price0.6Aug 05, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Strike
300
300
Last Price-
Change
-
Bid185.7
Ask189.2
volume0
Intrest0
Last Price0.66Aug 04, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest157
Strike
310
310
Last Price165Jul 23, 2026
Change
-0%
Bid196.4
Ask199.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
320
320
Last Price180.1Aug 12, 2026
Change
-0%
Bid206.2
Ask209.5
volume0
Intrest0