Breaking News

TTM Technologies Inc (TTMI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

140.04 +1.16 +0.84%

03:50:34 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 1,334,403
Bid/Ask: 0.00 / 0.00
Day's Range: 137.00 - 145.80

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

Aug 14, 2026 19:29 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	82.7	86.3	0	55.00	0	0%	0	0.05	0
TTMI Call 55.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260821\|55.00C Delta0.9998 Imp Vol1.9566 Bid82.7 Gamma0 Theoretical84.85 Ask86.3 Theta-0.0072 Intrinsic Value84.85 Volume0 Vega0.0001 Time Value-84.85 Open Interest0 Rho0.0105 Delta / Theta-137.9454 TTMI Put 55.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260821\|55.00P Delta-0.0017 Imp Vol2.437 Bid0 Gamma0.0001 Theoretical0.03 Ask0.05 Theta-0.0181 Intrinsic Value-84.85 Volume0 Vega0.001 Time Value84.85 Open Interest21 Rho0 Delta / Theta0.0921
81.5	0%	77.7	80.9	0	60.00	0	0%	0	2.15	0
TTMI Call 60.00 Exp: Aug 21, 2026 Last: 81.5 Chg.: 0% SymbolTTMI\|20260821\|60.00C Delta0.9993 Imp Vol2.0071 Bid77.7 Gamma0.0001 Theoretical79.86 Ask80.9 Theta-0.0129 Intrinsic Value79.85 Volume0 Vega0.0005 Time Value1.65 Open Interest2 Rho0.0115 Delta / Theta-77.3012 TTMI Put 60.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260821\|60.00P Delta-0.0307 Imp Vol3.8038 Bid0 Gamma0.0009 Theoretical1.08 Ask2.15 Theta-0.3644 Intrinsic Value-79.85 Volume0 Vega0.0134 Time Value79.85 Open Interest1 Rho-0.001 Delta / Theta0.0842
0	0%	72.7	75.9	0	65.00	0	0%	0	2.15	0
TTMI Call 65.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260821\|65.00C Delta0.9995 Imp Vol1.746 Bid72.7 Gamma0.0001 Theoretical74.86 Ask75.9 Theta-0.0108 Intrinsic Value74.85 Volume0 Vega0.0003 Time Value-74.85 Open Interest0 Rho0.0124 Delta / Theta-92.9421 TTMI Put 65.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260821\|65.00P Delta-0.0336 Imp Vol3.4842 Bid0 Gamma0.0011 Theoretical1.07 Ask2.15 Theta-0.3598 Intrinsic Value-74.85 Volume0 Vega0.0145 Time Value74.85 Open Interest3 Rho-0.001 Delta / Theta0.0935
					139.85	Price @ Aug 14, 2026 19:29 GMT
6.1	-27.21%	5.8	7.1	13	140.00	5.29	-30.39%	6	6.9	5
TTMI Call 140.00 Exp: Aug 21, 2026 Last: 6.1 Chg.: -27.21% SymbolTTMI\|20260821\|140.00C Delta0.521 Imp Vol0.8413 Bid5.8 Gamma0.0245 Theoretical6.45 Ask7.1 Theta-0.4701 Intrinsic Value-0.15 Volume13 Vega0.0771 Time Value6.25 Open Interest280 Rho0.0127 Delta / Theta-1.1082 TTMI Put 140.00 Exp: Aug 21, 2026 Last: 5.29 Chg.: -30.39% SymbolTTMI\|20260821\|140.00P Delta-0.4799 Imp Vol0.8285 Bid6 Gamma0.0249 Theoretical6.45 Ask6.9 Theta-0.4501 Intrinsic Value0.15 Volume5 Vega0.0771 Time Value5.14 Open Interest279 Rho-0.0123 Delta / Theta1.0663
4.15	-29.06%	3.8	4.6	3	145.00	10.2	0%	8.9	9.8	1
TTMI Call 145.00 Exp: Aug 21, 2026 Last: 4.15 Chg.: -29.06% SymbolTTMI\|20260821\|145.00C Delta0.3977 Imp Vol0.8177 Bid3.8 Gamma0.0244 Theoretical4.2 Ask4.6 Theta-0.4413 Intrinsic Value-5.15 Volume3 Vega0.0747 Time Value9.3 Open Interest2,228 Rho0.0099 Delta / Theta-0.9013 TTMI Put 145.00 Exp: Aug 21, 2026 Last: 10.2 Chg.: 0% SymbolTTMI\|20260821\|145.00P Delta-0.6017 Imp Vol0.8246 Bid8.9 Gamma0.0242 Theoretical9.35 Ask9.8 Theta-0.4321 Intrinsic Value5.15 Volume1 Vega0.0747 Time Value5.05 Open Interest141 Rho-0.0152 Delta / Theta1.3924
2.52	-18.45%	2.3	2.95	21	150.00	12.2	0%	12.1	14.7	2
TTMI Call 150.00 Exp: Aug 21, 2026 Last: 2.52 Chg.: -18.45% SymbolTTMI\|20260821\|150.00C Delta0.2852 Imp Vol0.807 Bid2.3 Gamma0.0217 Theoretical2.63 Ask2.95 Theta-0.3827 Intrinsic Value-10.15 Volume21 Vega0.0658 Time Value12.67 Open Interest1,280 Rho0.0071 Delta / Theta-0.7452 TTMI Put 150.00 Exp: Aug 21, 2026 Last: 12.2 Chg.: 0% SymbolTTMI\|20260821\|150.00P Delta-0.6892 Imp Vol0.9078 Bid12.1 Gamma0.0201 Theoretical13.4 Ask14.7 Theta-0.4344 Intrinsic Value10.15 Volume2 Vega0.0684 Time Value2.05 Open Interest146 Rho-0.0172 Delta / Theta1.5865

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	6,297.30	+9.05	+0.14%
Nikkei 225	68,713.80	+405.21	+0.59%
Shanghai	3,927.18	+0.21	+0.01%
US 500	7,784.3	-14.9	-0.19%
US Tech 100	30,026.1	-58.4	-0.19%
DAX	26,432.86	+133.12	+0.51%
Dollar Index	99.552	-0.303	-0.30%

Crude Oil WTI	82.27	+1.02	+1.26%
Brent Oil	88.48	+1.41	+1.62%
Natural Gas	2.720	-0.007	-0.26%
Gold	4,432.10	+11.70	+0.26%
Silver	64.895	-0.098	-0.15%
US Soybeans	1,191.25	+9.00	+0.76%
Copper	6.6013	-0.0067	-0.10%

Philippines 2Y	6.363	-0.062	-0.96%
Philippines 10Y	7.335	+0.048	+0.66%
Philippines 20Y	7.376	-0.049	-0.66%
U.S. 2Y	4.171	+0.031	+0.75%
U.S. 10Y	4.692	+0.051	+1.10%
U.S. 30Y	5.258	+0.047	+0.90%
Germany 10Y	3.2124	+0.0125	+0.39%

Alphabet C	343.20	-0.75	-0.22%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	79.72	-0.51	-0.64%
Booking	213.01	-0.33	-0.15%
Apple	305.93	+0.67	+0.22%
Alibaba ADR	123.39	+1.23	+1.01%
Tesla	342.30	+2.34	+0.69%

Recent Quotes

	Name	Price	Chg.	Chg. %
	TTMI	140.04	+1.16	+0.84%
	AFRY	101.7	-0.1	-0.10%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.600	+4.14%	24.79M
First Gen	30.70	+9.64%	16.54M
SM Prime	18.280	+0.44%	13.76M
MREIT	13.62	-0.87%	10.69M
Manila Water	34.800	+4.19%	5.62M
International Container	982.000	+1.76%	475.86K
PLDT	1,170.00	-4.49%	417.21K

Name	Last	Chg. %	Vol.
Swift Foods	0.067	+31.37%	9.40M
Ionics	1.930	+31.29%	32.69M
Xurpas	0.221	+22.10%	6.00M
Cirtek	1.37	+17.09%	23.41M
Jackstones	2.050	+15.82%	9.00K
Bloomberry Resorts	2.380	+14.98%	50.84M
Prime Media	1.070	+11.46%	122.00K

Name	Last	Chg. %	Vol.
Cityland Development	0.550	-12.70%	253.00K
Manila Bulletin	0.176	-11.56%	80.00K
Geograce Resources	0.096	-11.11%	5.14M
Anglo Philippine	1.010	-7.34%	3.90M
Oriental Petrol	0.0130	-7.14%	16.10M
Pilipinas Shell Petroleum	8.400	-6.67%	1.56M
Macay	5.700	-6.56%	2.50K