Breaking News

TTM Technologies Inc (TTMI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

101.16 -2.15 -2.08%

03:45:42 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 5,730,027
Bid/Ask: 0.00 / 0.00
Day's Range: 92.18 - 101.71

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

TTM Option Chain

Get free option data for TTMI. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for TTM options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Oct 15, 2026 19:29 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	74.4	78	0	22.50	0	0%	0	2.15	0
TTMI Call 22.50 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20261016\|22.50C Delta0.9998 Imp Vol8.3295 Bid74.4 Gamma0 Theoretical76.31 Ask78 Theta-0.0151 Intrinsic Value78.34 Volume0 Vega0 Time Value-78.34 Open Interest2 Rho0.0006 Delta / Theta-66.1931 TTMI Put 22.50 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20261016\|22.50P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask2.15 Theta0 Intrinsic Value-78.34 Volume0 Vega0 Time Value78.34 Open Interest0 Rho0 Delta / Theta0
0	0%	71.9	74.9	0	25.00	0	0%	0	2.15	0
TTMI Call 25.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20261016\|25.00C Delta0.9999 Imp Vol7.6598 Bid71.9 Gamma0 Theoretical73.81 Ask74.9 Theta-0.0137 Intrinsic Value75.84 Volume0 Vega0 Time Value-75.84 Open Interest3 Rho0.0007 Delta / Theta-73.1049 TTMI Put 25.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20261016\|25.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask2.15 Theta0 Intrinsic Value-75.84 Volume0 Vega0 Time Value75.84 Open Interest1 Rho0 Delta / Theta0
0	0%	66.8	69.9	0	30.00	0	0%	0	2.15	0
TTMI Call 30.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20261016\|30.00C Delta0.9999 Imp Vol6.474 Bid66.8 Gamma0 Theoretical68.81 Ask69.9 Theta-0.0107 Intrinsic Value70.84 Volume0 Vega0 Time Value-70.84 Open Interest16 Rho0.0008 Delta / Theta-93.36 TTMI Put 30.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20261016\|30.00P Delta-0.0271 Imp Vol14.812 Bid0 Gamma0.0008 Theoretical1.07 Ask2.15 Theta-2.3947 Intrinsic Value-70.84 Volume0 Vega0.0032 Time Value70.84 Open Interest14 Rho-0.0001 Delta / Theta0.0113
					100.84	Price @ Oct 15, 2026 19:29 GMT
0.4	-87.5%	0.3	0.55	11	105.00	7	133.33%	5.9	7.3	73
TTMI Call 105.00 Exp: Oct 16, 2026 Last: 0.4 Chg.: -87.5% SymbolTTMI\|20261016\|105.00C Delta0.1497 Imp Vol1.0875 Bid0.3 Gamma0.0414 Theoretical0.43 Ask0.55 Theta-0.6562 Intrinsic Value-4.16 Volume11 Vega0.012 Time Value4.56 Open Interest96 Rho0.0004 Delta / Theta-0.2281 TTMI Put 105.00 Exp: Oct 16, 2026 Last: 7 Chg.: 133.33% SymbolTTMI\|20261016\|105.00P Delta-0.8526 Imp Vol1.0792 Bid5.9 Gamma0.0413 Theoretical6.6 Ask7.3 Theta-0.6355 Intrinsic Value4.16 Volume73 Vega0.0119 Time Value2.84 Open Interest605 Rho-0.002 Delta / Theta1.3417
0.1	-93.1%	0.05	0.15	9	110.00	11.5	76.92%	10.7	12.7	177
TTMI Call 110.00 Exp: Oct 16, 2026 Last: 0.1 Chg.: -93.1% SymbolTTMI\|20261016\|110.00C Delta0.0418 Imp Vol1.1633 Bid0.05 Gamma0.0148 Theoretical0.1 Ask0.15 Theta-0.2691 Intrinsic Value-9.16 Volume9 Vega0.0046 Time Value9.26 Open Interest180 Rho0.0001 Delta / Theta-0.1553 TTMI Put 110.00 Exp: Oct 16, 2026 Last: 11.5 Chg.: 76.92% SymbolTTMI\|20261016\|110.00P Delta-0.8772 Imp Vol1.7004 Bid10.7 Gamma0.0231 Theoretical11.7 Ask12.7 Theta-0.8856 Intrinsic Value9.16 Volume177 Vega0.0105 Time Value2.34 Open Interest600 Rho-0.0021 Delta / Theta0.9905
0.09	-79.07%	0	0.1	6	115.00	15.7	31.93%	15.7	18.1	412
TTMI Call 115.00 Exp: Oct 16, 2026 Last: 0.09 Chg.: -79.07% SymbolTTMI\|20261016\|115.00C Delta0.0196 Imp Vol1.3805 Bid0 Gamma0.0067 Theoretical0.05 Ask0.1 Theta-0.1699 Intrinsic Value-14.16 Volume6 Vega0.0025 Time Value14.25 Open Interest139 Rho0.0001 Delta / Theta-0.1152 TTMI Put 115.00 Exp: Oct 16, 2026 Last: 15.7 Chg.: 31.93% SymbolTTMI\|20261016\|115.00P Delta-0.8764 Imp Vol2.3781 Bid15.7 Gamma0.0166 Theoretical16.9 Ask18.1 Theta-1.2475 Intrinsic Value14.16 Volume412 Vega0.0106 Time Value1.54 Open Interest265 Rho-0.0022 Delta / Theta0.7025

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

TTMI Comments

Write your thoughts about TTM Technologies Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post 1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	5,663.17	+45.94	+0.82%
Nikkei 225	64,425.95	-3318.34	-4.90%
Shanghai	3,707.48	-59.75	-1.59%
US 500	7,750.1	+30.6	+0.40%
US Tech 100	29,965.8	+15.0	+0.05%
DAX	25,368.04	+69.43	+0.27%
Dollar Index	101.860	-0.010	-0.01%

Crude Oil WTI	97.75	-0.22	-0.22%
Brent Oil	105.83	-0.09	-0.08%
Natural Gas	3.239	-0.001	-0.03%
Gold	4,189.82	+19.72	+0.47%
Silver	57.613	+0.453	+0.79%
US Soybeans	1,264.25	-13.00	-1.02%
Copper	6.5658	+0.0058	+0.09%

Philippines 2Y	7.048	-0.008	-0.11%
Philippines 10Y	7.938	+0.003	+0.04%
Philippines 20Y	8.025	+0.013	+0.16%
U.S. 2Y	4.757	-0.045	-0.94%
U.S. 10Y	5.092	-0.097	-1.87%
U.S. 30Y	5.431	-0.093	-1.68%
Germany 10Y	3.4082	+0.0014	+0.04%

Alphabet C	345.17	+1.52	+0.44%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	81.56	+2.06	+2.59%
Booking	166.51	+5.83	+3.63%
Apple	342.50	-0.46	-0.13%
Alibaba ADR	111.00	-0.17	-0.15%
Tesla	363.35	-3.81	-1.04%

Recent Quotes

	Name	Price	Chg.	Chg. %
	TTMI	101.16	-2.15	-2.08%

Market Movers

Name	Last	Chg. %	Vol.
SM Prime	16.680	+5.57%	14.60M
Manila Water	30.950	-0.48%	6.65M
International Container	820.500	+0.74%	4.08M
Metropolitan Bank	60.90	+0.25%	1.92M
BDO Unibank	113.50	+1.34%	1.57M
SM Investments	537.00	+1.13%	309.44K
PLDT	1,200.00	+0.59%	137.13K

Name	Last	Chg. %	Vol.
Tubig Pilipinas	0.042	+50.00%	85.60M
Lodestar Investment Holdings A	0.4500	+11.11%	2.11M
Balai Ni Fruitas	0.31	+10.71%	350.00K
Supercity Realty Dev	35.00	+9.38%	0.70K
DFNN	0.660	+6.45%	3.00K
SM Prime	16.680	+5.57%	14.60M
Jackstones	1.790	+5.29%	3.00K

Name	Last	Chg. %	Vol.
Lorenzo Shipping	0.620	-12.68%	94.00K
MAH A	0.59	-7.81%	16.00K
A Brown Company	0.740	-7.50%	158.00K
Philippine A	0.106	-7.02%	80.00K
Atlas Consolidated Mining	18.000	-6.74%	5.22M
Vulcan	0.2950	-6.35%	180.00K
Premiere Horizon	0.151	-5.03%	190.00K