Breaking News

TTM Technologies Inc (TTMI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

213.17 -8.30 -3.75%

03:59:59 - Closed. Currency in USD

After Hours

216.00

+2.83

+1.33%

8:17:44 - Real-time Data

Type: Equity

Market: United States

Volume: 2,038,832
Bid/Ask: 0.00 / 0.00
Day's Range: 200.16 - 213.98

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

Jun 23, 2026 20:39 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	121.6	125.5	0	90.00	0	0%	0	1.75	0
TTMI Call 90.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260717\|90.00C Delta0.9942 Imp Vol1.4421 Bid121.6 Gamma0.0002 Theoretical123.55 Ask125.5 Theta-0.036 Intrinsic Value123.17 Volume0 Vega0.0091 Time Value-123.17 Open Interest4 Rho0.0581 Delta / Theta-27.6276 TTMI Put 90.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260717\|90.00P Delta-0.0198 Imp Vol1.8529 Bid0 Gamma0.0005 Theoretical0.87 Ask1.75 Theta-0.101 Intrinsic Value-123.17 Volume0 Vega0.0263 Time Value123.17 Open Interest0 Rho-0.0031 Delta / Theta0.1964
0	0%	116.6	120.6	0	95.00	0	0%	0	1.7	0
TTMI Call 95.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260717\|95.00C Delta0.9927 Imp Vol1.3952 Bid116.6 Gamma0.0003 Theoretical118.6 Ask120.6 Theta-0.0412 Intrinsic Value118.17 Volume0 Vega0.011 Time Value-118.17 Open Interest1 Rho0.0612 Delta / Theta-24.0835 TTMI Put 95.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260717\|95.00P Delta-0.0207 Imp Vol1.7389 Bid0 Gamma0.0005 Theoretical0.85 Ask1.7 Theta-0.0981 Intrinsic Value-118.17 Volume0 Vega0.0272 Time Value118.17 Open Interest0 Rho-0.0032 Delta / Theta0.2106
0	0%	111.7	115.7	0	100.00	0	0%	0	1.7	0
TTMI Call 100.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260717\|100.00C Delta0.9899 Imp Vol1.3806 Bid111.7 Gamma0.0004 Theoretical113.7 Ask115.7 Theta-0.0521 Intrinsic Value113.17 Volume0 Vega0.0147 Time Value-113.17 Open Interest16 Rho0.064 Delta / Theta-19.0167 TTMI Put 100.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260717\|100.00P Delta-0.0219 Imp Vol1.6399 Bid0 Gamma0.0006 Theoretical0.85 Ask1.7 Theta-0.0972 Intrinsic Value-113.17 Volume0 Vega0.0286 Time Value113.17 Open Interest10 Rho-0.0034 Delta / Theta0.2255
					213.17	Price @ Jun 23, 2026 20:39 GMT
18.57	-18.91%	18	19.3	121	220.00	21.9	0%	23.5	26.9	0
TTMI Call 220.00 Exp: Jul 17, 2026 Last: 18.57 Chg.: -18.91% SymbolTTMI\|20260717\|220.00C Delta0.504 Imp Vol0.9813 Bid18 Gamma0.0074 Theoretical18.65 Ask19.3 Theta-0.4546 Intrinsic Value-6.83 Volume121 Vega0.218 Time Value25.4 Open Interest464 Rho0.0584 Delta / Theta-1.1086 TTMI Put 220.00 Exp: Jul 17, 2026 Last: 21.9 Chg.: 0% SymbolTTMI\|20260717\|220.00P Delta-0.4961 Imp Vol0.9906 Bid23.5 Gamma0.0074 Theoretical25.2 Ask26.9 Theta-0.4388 Intrinsic Value6.83 Volume0 Vega0.218 Time Value15.07 Open Interest49 Rho-0.0732 Delta / Theta1.1305
14.4	-26.15%	14.4	16.4	13	230.00	32.2	19.7%	29.6	33	5
TTMI Call 230.00 Exp: Jul 17, 2026 Last: 14.4 Chg.: -26.15% SymbolTTMI\|20260717\|230.00C Delta0.4372 Imp Vol1.0021 Bid14.4 Gamma0.0072 Theoretical15.4 Ask16.4 Theta-0.4573 Intrinsic Value-16.83 Volume13 Vega0.2154 Time Value31.23 Open Interest231 Rho0.0512 Delta / Theta-0.956 TTMI Put 230.00 Exp: Jul 17, 2026 Last: 32.2 Chg.: 19.7% SymbolTTMI\|20260717\|230.00P Delta-0.5673 Imp Vol0.9818 Bid29.6 Gamma0.0073 Theoretical31.3 Ask33 Theta-0.4269 Intrinsic Value16.83 Volume5 Vega0.2149 Time Value15.37 Open Interest72 Rho-0.0832 Delta / Theta1.3289
11.8	-23.77%	11.1	12.8	91	240.00	31.98	0%	36.5	39.8	0
TTMI Call 240.00 Exp: Jul 17, 2026 Last: 11.8 Chg.: -23.77% SymbolTTMI\|20260717\|240.00C Delta0.3692 Imp Vol0.9845 Bid11.1 Gamma0.007 Theoretical11.95 Ask12.8 Theta-0.4296 Intrinsic Value-26.83 Volume91 Vega0.2062 Time Value38.63 Open Interest346 Rho0.0439 Delta / Theta-0.8593 TTMI Put 240.00 Exp: Jul 17, 2026 Last: 31.98 Chg.: 0% SymbolTTMI\|20260717\|240.00P Delta-0.6337 Imp Vol0.9783 Bid36.5 Gamma0.0071 Theoretical38.15 Ask39.8 Theta-0.4051 Intrinsic Value26.83 Volume0 Vega0.2056 Time Value5.15 Open Interest4 Rho-0.0924 Delta / Theta1.5643

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	6,121.32	-4.90	-0.08%
Nikkei 225	69,434.00	-354.38	-0.51%
Shanghai	4,097.87	-8.38	-0.20%
US 500	7,376.8	+11.3	+0.15%
US Tech 100	29,470.0	+122.7	+0.42%
DAX	24,893.58	-246.11	-0.98%
Dollar Index	101.177	+0.004	+0.00%

Crude Oil WTI	72.80	-0.41	-0.56%
Brent Oil	76.40	-0.40	-0.52%
Natural Gas	3.191	-0.006	-0.19%
Gold	4,090.52	-58.88	-1.42%
Silver	61.420	-0.650	-1.05%
US Soybeans	1,144.50	+3.00	+0.26%
Copper	6.1115	-0.0133	-0.22%

Philippines 2Y	6.273	0.000	0.00%
Philippines 10Y	7.057	0.000	0.00%
Philippines 20Y	7.067	0.000	0.00%
U.S. 2Y	4.201	+0.001	+0.02%
U.S. 10Y	4.475	-0.013	-0.29%
U.S. 30Y	4.940	-0.002	-0.04%
Germany 10Y	2.9168	-0.0346	-1.17%

Alphabet C	346.08	-2.70	-0.77%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	82.99	+2.16	+2.67%
Booking	168.94	+1.17	+0.70%
Apple	294.30	-2.71	-0.91%
Alibaba ADR	102.60	-2.37	-2.26%
Tesla	381.61	-23.44	-5.79%

Recent Quotes

	Name	Price	Chg.	Chg. %
	TTMI	213.17	-8.30	-3.75%
	VALUE INVERSIONES.	11.602	0.000	0%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	14.160	+0.57%	2.19M
Jollibee Foods	131.30	+3.39%	700.40K
Synergy Grid	30.25	0.00%	682.60K
Puregold Price Club	41.750	+0.48%	388.50K
BDO Unibank	129.50	-0.92%	271.09K
International Container	902.000	-0.33%	125.58K
PLDT	1,152.00	+1.95%	24.30K

Name	Last	Chg. %	Vol.
United Paragon Mining	0.0084	+21.74%	46.00M
National Reinsuranceoration	0.980	+13.95%	198.00K
Lodestar Investment	0.3050	+7.02%	20.00K
Century Properties Group	0.680	+4.62%	1.99M
Jollibee Foods	131.30	+3.39%	700.40K
A Soriano	17.080	+3.39%	0.40K
AyalaLand Logistics	1.040	+0.97%	62.00K

Name	Last	Chg. %	Vol.
Forum Pacific	0.275	-19.12%	10.00K
Philippine Estates	0.420	-12.50%	20.00K
Alliance Foods	0.310	-10.14%	100.00K
Vulcan	0.2600	-7.14%	960.00K
Top Frontier Inv	53.20	-5.84%	0.05K
Lorenzo Shipping	0.650	-5.80%	23.00K
LBC Express	7.010	-5.53%	500.00