Breaking News

TTM Technologies Inc (TTMI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

174.55 +5.19 +3.06%

03:59:59 - Closed. Currency in USD

Pre Market

187.00

+12.45

+7.13%

18:17:38 - Real-time Data

Type: Equity

Market: United States

Volume: 1,776,846
Bid/Ask: 0.00 / 0.00
Day's Range: 167.02 - 178.68

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

May 19, 2026 17:29 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	129.1	133.3	0	30.00	0.2	0%	0	2.15	0
TTMI Call 30.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260618\|30.00C Delta0 Imp Vol0 Bid129.1 Gamma0 Theoretical0 Ask133.3 Theta0 Intrinsic Value133.72 Volume0 Vega0 Time Value-133.72 Open Interest7 Rho0 Delta / Theta0 TTMI Put 30.00 Exp: Jun 18, 2026 Last: 0.2 Chg.: 0% SymbolTTMI\|20260618\|30.00P Delta-0.0135 Imp Vol3.4107 Bid0 Gamma0.0002 Theoretical1.07 Ask2.15 Theta-0.0906 Intrinsic Value-133.72 Volume0 Vega0.016 Time Value133.92 Open Interest82 Rho-0.0025 Delta / Theta0.149
0	0%	124.1	128.3	0	35.00	0.02	0%	0	2.15	0
TTMI Call 35.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260618\|35.00C Delta0 Imp Vol0 Bid124.1 Gamma0 Theoretical0 Ask128.3 Theta0 Intrinsic Value128.72 Volume0 Vega0 Time Value-128.72 Open Interest5 Rho0 Delta / Theta0 TTMI Put 35.00 Exp: Jun 18, 2026 Last: 0.02 Chg.: 0% SymbolTTMI\|20260618\|35.00P Delta-0.0152 Imp Vol3.1005 Bid0 Gamma0.0003 Theoretical1.07 Ask2.15 Theta-0.091 Intrinsic Value-128.72 Volume0 Vega0.0177 Time Value128.74 Open Interest33 Rho-0.0027 Delta / Theta0.1666
0	0%	119.1	123.1	0	40.00	0	0%	0	2.15	0
TTMI Call 40.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260618\|40.00C Delta0 Imp Vol0 Bid119.1 Gamma0 Theoretical0 Ask123.1 Theta0 Intrinsic Value123.72 Volume0 Vega0 Time Value-123.72 Open Interest8 Rho0 Delta / Theta0 TTMI Put 40.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260618\|40.00P Delta-0.0168 Imp Vol2.8367 Bid0 Gamma0.0003 Theoretical1.08 Ask2.15 Theta-0.091 Intrinsic Value-123.72 Volume0 Vega0.0193 Time Value123.72 Open Interest3 Rho-0.0029 Delta / Theta0.185
					163.72	Price @ May 19, 2026 17:29 GMT
14.45	16.72%	13.9	15.4	6	165.00	24	29.52%	17.2	19.7	1
TTMI Call 165.00 Exp: Jun 18, 2026 Last: 14.45 Chg.: 16.72% SymbolTTMI\|20260618\|165.00C Delta0.5168 Imp Vol0.8636 Bid13.9 Gamma0.01 Theoretical14.45 Ask15.4 Theta-0.2721 Intrinsic Value-1.28 Volume6 Vega0.1842 Time Value15.73 Open Interest185 Rho0.0566 Delta / Theta-1.8996 TTMI Put 165.00 Exp: Jun 18, 2026 Last: 24 Chg.: 29.52% SymbolTTMI\|20260618\|165.00P Delta-0.481 Imp Vol0.8998 Bid17.2 Gamma0.0096 Theoretical18.45 Ask19.7 Theta-0.2679 Intrinsic Value1.28 Volume1 Vega0.1841 Time Value22.72 Open Interest54 Rho-0.067 Delta / Theta1.7955
12.5	12.61%	12	13.3	9	170.00	26.5	15.72%	20.2	22.6	1
TTMI Call 170.00 Exp: Jun 18, 2026 Last: 12.5 Chg.: 12.61% SymbolTTMI\|20260618\|170.00C Delta0.4689 Imp Vol0.8646 Bid12 Gamma0.01 Theoretical12.5 Ask13.3 Theta-0.2712 Intrinsic Value-6.28 Volume9 Vega0.1838 Time Value18.78 Open Interest1,903 Rho0.0519 Delta / Theta-1.7287 TTMI Put 170.00 Exp: Jun 18, 2026 Last: 26.5 Chg.: 15.72% SymbolTTMI\|20260618\|170.00P Delta-0.5279 Imp Vol0.8959 Bid20.2 Gamma0.0096 Theoretical21.4 Ask22.6 Theta-0.2656 Intrinsic Value6.28 Volume1 Vega0.1839 Time Value20.22 Open Interest10 Rho-0.0734 Delta / Theta1.9879
10.57	22.91%	8.6	11.4	8	175.00	18.88	0%	22.8	25.8	0
TTMI Call 175.00 Exp: Jun 18, 2026 Last: 10.57 Chg.: 22.91% SymbolTTMI\|20260618\|175.00C Delta0.4206 Imp Vol0.8545 Bid8.6 Gamma0.0099 Theoretical10.57 Ask11.4 Theta-0.2631 Intrinsic Value-11.28 Volume8 Vega0.1807 Time Value21.85 Open Interest384 Rho0.047 Delta / Theta-1.5986 TTMI Put 175.00 Exp: Jun 18, 2026 Last: 18.88 Chg.: 0% SymbolTTMI\|20260618\|175.00P Delta-0.5765 Imp Vol0.8772 Bid22.8 Gamma0.0114 Theoretical24.3 Ask25.8 Theta-0.2548 Intrinsic Value11.28 Volume0 Vega0.1809 Time Value7.6 Open Interest1 Rho-0.0793 Delta / Theta2.2627

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	5,961.40	+40.70	+0.69%
Nikkei 225	63,375.00	+1690.86	+2.74%
Shanghai	4,112.90	+35.62	+0.87%
US 500	7,459.5	+13.8	+0.19%
US Tech 100	29,392.0	+34.7	+0.12%
DAX	24,801.19	+144.43	+0.59%
Dollar Index	99.255	+0.150	+0.15%

Crude Oil WTI	98.32	+1.97	+2.04%
Brent Oil	105.27	+2.69	+2.62%
Natural Gas	2.996	-0.028	-0.93%
Gold	4,530.70	-27.30	-0.60%
Silver	76.450	-0.994	-1.28%
US Soybeans	1,200.00	-12.00	-0.99%
Copper	6.3622	+0.0467	+0.74%

Philippines 2Y	6.944	-0.037	-0.53%
Philippines 10Y	7.628	-0.087	-1.13%
Philippines 20Y	7.854	+0.154	+2.00%
U.S. 2Y	4.076	-0.011	-0.27%
U.S. 10Y	4.559	-0.031	-0.68%
U.S. 30Y	5.079	-0.032	-0.63%
Germany 10Y	3.0543	-0.0467	-1.51%

Alphabet C	383.47	-1.43	-0.37%
Villar Land Holdings	459.00	+37.00	+8.77%
Anheuser Busch ADR	83.36	+0.85	+1.03%
Booking	159.68	+2.73	+1.74%
Apple	304.99	+2.74	+0.91%
Alibaba ADR	131.47	-3.00	-2.23%
Tesla	417.85	+0.59	+0.14%

Recent Quotes

	Name	Price	Chg.	Chg. %
	TTMI	174.55	+5.19	+3.06%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.500	+1.71%	8.90M
Metropolitan Bank	66.00	+4.76%	4.03M
Bank of the Philippine Islands	88.35	-1.28%	2.99M
BDO Unibank	115.00	+0.88%	2.16M
Jollibee Foods	136.50	+1.11%	1.64M
International Container	815.500	-0.18%	1.02M
Manila Electric	608.00	-1.14%	321.46K

Name	Last	Chg. %	Vol.
Harbor Star Shipping	0.690	+27.78%	3.52M
Villar Land Holdings	459.00	+8.77%	0.24K
Top Frontier Inv	59.00	+8.26%	0.64K
A Brown Company	0.700	+7.69%	22.00K
Global Ferronickel	2.340	+5.88%	3.83M
Haus Talk	1.31	+5.65%	1.02M
ABS CBN	2.670	+5.53%	95.00K

Name	Last	Chg. %	Vol.
Geograce Resources	0.078	-14.29%	740.00K
ABS-CBN Holdings	2.03	-12.12%	1.00K
Oriental Petrol	0.0130	-7.14%	6.60M
Cirtek Holdings Philippines Prf	8.50	-7.10%	5.50K
Filinvest Land	0.680	-6.85%	8.55M
APC Group	0.090	-6.25%	860.00K
United Paragon Mining	0.0047	-6.00%	37.00M