Breaking News

TTM Technologies Inc (TTMI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

97.86 -5.45 -5.28%

01:44:06 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 4,684,211
Bid/Ask: 0.00 / 0.00
Day's Range: 92.18 - 98.13

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 17:29 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	71.6	75.2	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 Delta0.992 Imp Vol13.4534 Bid71.6 Gamma0.0003 Theoretical73.4 Ask75.2 Theta-0.7433 Intrinsic Value73.38 Volume0 Vega0.0011 Time Value-73.38 Open Interest2 Rho0.0006 Delta / Theta-1.3345 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-73.38 Volume0 Vega0 Time Value73.38 Open Interest0 Rho0 Delta / Theta0
0	0%	69.1	72.7	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 Delta0.9913 Imp Vol12.5026 Bid69.1 Gamma0.0004 Theoretical70.9 Ask72.7 Theta-0.7417 Intrinsic Value70.88 Volume0 Vega0.0012 Time Value-70.88 Open Interest3 Rho0.0007 Delta / Theta-1.3366 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-70.88 Volume0 Vega0 Time Value70.88 Open Interest1 Rho0 Delta / Theta0
0	0%	64.1	67.7	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 Delta0.9899 Imp Vol10.8739 Bid64.1 Gamma0.0005 Theoretical65.9 Ask67.7 Theta-0.7359 Intrinsic Value65.88 Volume0 Vega0.0013 Time Value-65.88 Open Interest16 Rho0.0008 Delta / Theta-1.3451 TTMI Put 30.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20261016\|30.00P Delta-0.0284 Imp Vol14.5439 Bid0 Gamma0.0009 Theoretical1.08 Ask2.15 Theta-2.3702 Intrinsic Value-65.88 Volume0 Vega0.0033 Time Value65.88 Open Interest14 Rho-0.0001 Delta / Theta0.012
					95.88	Price @ Oct 15, 2026 17:29 GMT
0.9	-86.57%	0.5	1.1	19	100.00	5.3	253.33%	4.6	5.9	70
TTMI Call 100.00 Exp: Oct 16, 2026 Last: 0.9 Chg.: -86.57% SymbolTTMI\|20261016\|100.00C Delta0.2416 Imp Vol1.1538 Bid0.5 Gamma0.054 Theoretical0.8 Ask1.1 Theta-0.9037 Intrinsic Value-4.12 Volume19 Vega0.0156 Time Value5.02 Open Interest287 Rho0.0006 Delta / Theta-0.2674 TTMI Put 100.00 Exp: Oct 16, 2026 Last: 5.3 Chg.: 253.33% SymbolTTMI\|20261016\|100.00P Delta-0.7426 Imp Vol1.2351 Bid4.6 Gamma0.0522 Theoretical5.25 Ask5.9 Theta-0.9911 Intrinsic Value4.12 Volume70 Vega0.0162 Time Value1.18 Open Interest1,118 Rho-0.0017 Delta / Theta0.7493
0.15	-95.31%	0.1	0.3	7	105.00	9.4	213.33%	8.5	10.4	63
TTMI Call 105.00 Exp: Oct 16, 2026 Last: 0.15 Chg.: -95.31% SymbolTTMI\|20261016\|105.00C Delta0.0755 Imp Vol1.2097 Bid0.1 Gamma0.0235 Theoretical0.2 Ask0.3 Theta-0.4315 Intrinsic Value-9.12 Volume7 Vega0.0071 Time Value9.27 Open Interest96 Rho0.0002 Delta / Theta-0.1749 TTMI Put 105.00 Exp: Oct 16, 2026 Last: 9.4 Chg.: 213.33% SymbolTTMI\|20261016\|105.00P Delta-0.9445 Imp Vol1.0972 Bid8.5 Gamma0.0205 Theoretical9.45 Ask10.4 Theta-0.3003 Intrinsic Value9.12 Volume63 Vega0.0056 Time Value0.28 Open Interest605 Rho-0.0018 Delta / Theta3.145
0.1	-93.1%	0.05	0.15	9	110.00	14.17	118%	13	15.4	152
TTMI Call 110.00 Exp: Oct 16, 2026 Last: 0.1 Chg.: -93.1% SymbolTTMI\|20261016\|110.00C Delta0.0357 Imp Vol1.4473 Bid0.05 Gamma0.0108 Theoretical0.1 Ask0.15 Theta-0.2849 Intrinsic Value-14.12 Volume9 Vega0.0039 Time Value14.22 Open Interest180 Rho0.0001 Delta / Theta-0.1253 TTMI Put 110.00 Exp: Oct 16, 2026 Last: 14.17 Chg.: 118% SymbolTTMI\|20261016\|110.00P Delta-0.9923 Imp Vol1.1049 Bid13 Gamma0.0039 Theoretical14.34 Ask15.4 Theta-0.0538 Intrinsic Value14.12 Volume152 Vega0.0011 Time Value0.05 Open Interest600 Rho-0.0011 Delta / Theta18.4275

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	7,741.5	+22.0	+0.28%
US Tech 100	29,857.2	-93.6	-0.31%
DAX	25,368.04	+69.43	+0.27%
Dollar Index	101.845	-0.497	-0.49%

Crude Oil WTI	98.12	+3.03	+3.19%
Brent Oil	106.02	-0.04	-0.04%
Natural Gas	3.224	+0.026	+0.81%
Gold	4,175.22	+5.12	+0.12%
Silver	57.225	+0.065	+0.11%
US Soybeans	1,265.88	-11.38	-0.89%
Copper	6.5578	-0.0022	-0.03%

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	4.755	-0.047	-0.98%
U.S. 10Y	5.086	-0.103	-1.98%
U.S. 30Y	5.420	-0.104	-1.88%
Germany 10Y	3.4112	+0.0044	+0.13%

Alphabet C	346.39	+2.74	+0.80%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	81.56	+2.06	+2.59%
Booking	166.94	+6.26	+3.89%
Apple	344.28	+1.32	+0.39%
Alibaba ADR	110.21	-0.96	-0.86%
Tesla	361.60	-5.56	-1.51%

Recent Quotes

	Name	Price	Chg.	Chg. %
	TTMI	97.86	-5.45	-5.28%
	CTDM	7.05	0.00	0.00%

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