Breaking News

TTM Technologies Inc (TTMI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

95.02 -2.51 -2.57%

24/01 - Closed. Currency in USD

After Hours

94.22

-0.84

-0.88%

8:56:12 - Real-time Data

Type: Equity

Market: United States

Volume: 2,163,347
Bid/Ask: 0.00 / 0.00
Day's Range: 92.02 - 97.38

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

Jan 25, 2026 20:42 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	58.4	62.1	0	35.00	0.05	0%	0	0.05	0
TTMI Call 35.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260220\|35.00C Delta0.9919 Imp Vol1.692 Bid58.4 Gamma0.0005 Theoretical60.25 Ask62.1 Theta-0.0213 Intrinsic Value60.02 Volume0 Vega0.0057 Time Value-60.02 Open Interest0 Rho0.0252 Delta / Theta-46.6399 TTMI Put 35.00 Exp: Feb 20, 2026 Last: 0.05 Chg.: 0% SymbolTTMI\|20260220\|35.00P Delta-0.0037 Imp Vol1.4884 Bid0 Gamma0.0003 Theoretical0.05 Ask0.05 Theta-0.0079 Intrinsic Value-60.02 Volume0 Vega0.0029 Time Value60.07 Open Interest31 Rho-0.0003 Delta / Theta0.4727
0	0%	53.4	57.3	0	40.00	0.15	0%	0	1.75	0
TTMI Call 40.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260220\|40.00C Delta0.9867 Imp Vol1.5949 Bid53.4 Gamma0.0008 Theoretical55.35 Ask57.3 Theta-0.0299 Intrinsic Value55.02 Volume0 Vega0.0088 Time Value-55.02 Open Interest0 Rho0.0284 Delta / Theta-33.0157 TTMI Put 40.00 Exp: Feb 20, 2026 Last: 0.15 Chg.: 0% SymbolTTMI\|20260220\|40.00P Delta-0.0504 Imp Vol2.4352 Bid0 Gamma0.0016 Theoretical1.75 Ask1.75 Theta-0.1203 Intrinsic Value-55.02 Volume0 Vega0.0268 Time Value55.17 Open Interest12 Rho-0.0044 Delta / Theta0.4186
0	0%	48.6	52.3	0	45.00	0.16	0%	0	1.75	0
TTMI Call 45.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260220\|45.00C Delta0.9808 Imp Vol1.4754 Bid48.6 Gamma0.0012 Theoretical50.45 Ask52.3 Theta-0.0373 Intrinsic Value50.02 Volume0 Vega0.0121 Time Value-50.02 Open Interest0 Rho0.0316 Delta / Theta-26.2709 TTMI Put 45.00 Exp: Feb 20, 2026 Last: 0.16 Chg.: 0% SymbolTTMI\|20260220\|45.00P Delta-0.0576 Imp Vol2.1491 Bid0 Gamma0.0021 Theoretical1.75 Ask1.75 Theta-0.118 Intrinsic Value-50.02 Volume0 Vega0.0298 Time Value50.18 Open Interest9 Rho-0.0049 Delta / Theta0.4881
					95.02	Price @ Jan 25, 2026 20:42 GMT
6.3	-21.35%	5.1	7.7	6	100.00	11.52	18.76%	9.6	12.6	6
TTMI Call 100.00 Exp: Feb 20, 2026 Last: 6.3 Chg.: -21.35% SymbolTTMI\|20260220\|100.00C Delta0.455 Imp Vol0.8013 Bid5.1 Gamma0.0191 Theoretical6.3 Ask7.7 Theta-0.1557 Intrinsic Value-4.98 Volume6 Vega0.1024 Time Value11.28 Open Interest295 Rho0.0273 Delta / Theta-2.9223 TTMI Put 100.00 Exp: Feb 20, 2026 Last: 11.52 Chg.: 18.76% SymbolTTMI\|20260220\|100.00P Delta-0.539 Imp Vol0.8485 Bid9.6 Gamma0.0182 Theoretical11.52 Ask12.6 Theta-0.1559 Intrinsic Value4.98 Volume6 Vega0.1026 Time Value6.54 Open Interest48 Rho-0.0389 Delta / Theta3.4564
5.17	-17.94%	2.85	5.5	9	105.00	16	24.51%	12.8	16.6	1
TTMI Call 105.00 Exp: Feb 20, 2026 Last: 5.17 Chg.: -17.94% SymbolTTMI\|20260220\|105.00C Delta0.381 Imp Vol0.8534 Bid2.85 Gamma0.0173 Theoretical5.17 Ask5.5 Theta-0.1587 Intrinsic Value-9.98 Volume9 Vega0.0985 Time Value15.15 Open Interest530 Rho0.023 Delta / Theta-2.4008 TTMI Put 105.00 Exp: Feb 20, 2026 Last: 16 Chg.: 24.51% SymbolTTMI\|20260220\|105.00P Delta-0.5961 Imp Vol0.9641 Bid12.8 Gamma0.0156 Theoretical16 Ask16.6 Theta-0.1727 Intrinsic Value9.98 Volume1 Vega0.1001 Time Value6.02 Open Interest24 Rho-0.0441 Delta / Theta3.4521
3.81	-23.8%	1.7	5.4	7	110.00	16.95	0%	17.3	20.6	0
TTMI Call 110.00 Exp: Feb 20, 2026 Last: 3.81 Chg.: -23.8% SymbolTTMI\|20260220\|110.00C Delta0.3058 Imp Vol0.8479 Bid1.7 Gamma0.016 Theoretical3.81 Ask5.4 Theta-0.1448 Intrinsic Value-14.98 Volume7 Vega0.0906 Time Value18.79 Open Interest150 Rho0.0187 Delta / Theta-2.1115 TTMI Put 110.00 Exp: Feb 20, 2026 Last: 16.95 Chg.: 0% SymbolTTMI\|20260220\|110.00P Delta-0.683 Imp Vol0.893 Bid17.3 Gamma0.0155 Theoretical18.95 Ask20.6 Theta-0.1456 Intrinsic Value14.98 Volume0 Vega0.092 Time Value1.97 Open Interest3 Rho-0.0485 Delta / Theta4.6919

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:

Replace the attached chart with a new chart ?

Replace Cancel

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

Replace the attached chart with a new chart ?

Replace Cancel

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	6,333.26	-65.34	-1.02%
Nikkei 225	53,846.87	+157.98	+0.29%
Shanghai	4,136.16	+13.59	+0.33%
US 500	6,901.6	-11.8	-0.17%
US Tech 100	25,540.0	+21.7	+0.08%
DAX	24,900.71	+44.24	+0.18%
Dollar Index	97.400	-0.770	-0.78%

Crude Oil WTI	61.07	+1.71	+2.88%
Brent Oil	65.07	+1.82	+2.84%
Natural Gas	3.609	+0.230	+4.56%
Gold	5,017.00	+66.30	+1.35%
Silver	101.333	+4.961	+5.15%
US Soybeans	1,067.75	+3.75	+0.35%
Copper	5.9475	+0.1685	+2.92%

Philippines 2Y	5.101	-0.023	-0.45%
Philippines 10Y	6.024	-0.008	-0.13%
Philippines 20Y	6.487	-0.019	-0.29%
U.S. 2Y	3.605	-0.009	-0.25%
U.S. 10Y	4.239	-0.012	-0.28%
U.S. 30Y	4.832	-0.017	-0.35%
Germany 10Y	2.9030	+0.0197	+0.68%

Alphabet C	328.43	-2.41	-0.73%
Golden Haven	934.00	0.00	0.00%
Anheuser Busch ADR	69.88	+0.22	+0.32%
Booking	5,098.50	-52.40	-1.02%
Apple	248.04	-0.31	-0.12%
Alibaba ADR	173.23	-3.95	-2.23%
Tesla	449.06	-0.30	-0.07%

Recent Quotes

Name	Price	Chg.	Chg. %
TTMI	95.02	-2.51	-2.57%
XYZ	66.83	+1.78	+2.74%
468530	83,300.00	+5300.00	+6.79%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	22.050	-2.00%	18.65M
Synergy Grid	18.92	+6.65%	10.43M
SM Prime	22.800	-1.30%	7.97M
Bank of the Philippine Islands	116.00	-1.69%	2.94M
BDO Unibank	138.00	-1.43%	2.33M
International Container	623.000	-1.11%	1.32M
Jollibee Foods	203.00	-1.93%	981.85K

Name	Last	Chg. %	Vol.
Dominion Holdings	2.100	+50.00%	18.57M
Philcomsat Holdings	1.81	+12.42%	35.00K
Pilipinas Shell Petroleum	11.100	+9.47%	2.41M
Nickel Asia	4.9600	+8.77%	22.28M
Petron Prf s	1,095.00	+7.88%	0.04K
Synergy Grid	18.92	+6.65%	10.43M
Suntrust Home	0.790	+5.33%	567.00K

Name	Last	Chg. %	Vol.
Zeus	0.068	-8.11%	2.07M
PetroEnergy Resources	3.2200	-8.00%	27.00K
LBC Express	7.500	-7.98%	3.60K
Manila Bulletin	0.171	-7.57%	110.00K
AllDay Marts	0.051	-7.27%	69.35M
Citystate Savings Bank	14.840	-7.25%	0.10K
Atok Big Wedge	2.300	-6.88%	705.00K