Breaking News

TTM Technologies Inc (TTMI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

188.71 +14.16 +8.11%

23:16:06 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 1,549,636
Bid/Ask: 0.00 / 0.00
Day's Range: 182.69 - 191.73

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 22, 2026 15:02 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
26.2	26.2%	24.7	27.2	12	175.00	12.5	12.5%	11.4	12.7	3
TTMI Call 175.00 Exp: Jun 18, 2026 Last: 26.2 Chg.: 26.2% SymbolTTMI\|20260618\|175.00C Delta0.6688 Imp Vol0.9274 Bid24.7 Gamma0.0076 Theoretical26.2 Ask27.2 Theta-0.3297 Intrinsic Value14.66 Volume12 Vega0.1862 Time Value11.54 Open Interest431 Rho0.074 Delta / Theta-2.0282 TTMI Put 175.00 Exp: Jun 18, 2026 Last: 12.5 Chg.: 12.5% SymbolTTMI\|20260618\|175.00P Delta-0.3337 Imp Vol0.9536 Bid11.4 Gamma0.0074 Theoretical12.5 Ask12.7 Theta-0.3231 Intrinsic Value-14.66 Volume3 Vega0.1867 Time Value27.16 Open Interest3 Rho-0.0493 Delta / Theta1.0328
20	20%	21.3	23.7	27	180.00	15.1	15.1%	13.6	16.1	3
TTMI Call 180.00 Exp: Jun 18, 2026 Last: 20 Chg.: 20% SymbolTTMI\|20260618\|180.00C Delta0.629 Imp Vol0.8784 Bid21.3 Gamma0.0084 Theoretical22.5 Ask23.7 Theta-0.3251 Intrinsic Value9.66 Volume27 Vega0.194 Time Value10.34 Open Interest513 Rho0.0712 Delta / Theta-1.9346 TTMI Put 180.00 Exp: Jun 18, 2026 Last: 15.1 Chg.: 15.1% SymbolTTMI\|20260618\|180.00P Delta-0.3745 Imp Vol0.9709 Bid13.6 Gamma0.0076 Theoretical15.1 Ask16.1 Theta-0.3423 Intrinsic Value-9.66 Volume3 Vega0.1946 Time Value24.76 Open Interest12 Rho-0.0556 Delta / Theta1.0942
20.6	20.6%	19.2	21.1	28	185.00	0	0%	15.8	18.5	0
TTMI Call 185.00 Exp: Jun 18, 2026 Last: 20.6 Chg.: 20.6% SymbolTTMI\|20260618\|185.00C Delta0.5853 Imp Vol0.9113 Bid19.2 Gamma0.0083 Theoretical20.6 Ask21.1 Theta-0.3466 Intrinsic Value4.66 Volume28 Vega0.2001 Time Value15.94 Open Interest109 Rho0.0665 Delta / Theta-1.6888 TTMI Put 185.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260618\|185.00P Delta-0.4149 Imp Vol0.9491 Bid15.8 Gamma0.008 Theoretical17.15 Ask18.5 Theta-0.3434 Intrinsic Value-4.66 Volume0 Vega0.2001 Time Value4.66 Open Interest42 Rho-0.0615 Delta / Theta1.2084
					189.66	Price @ May 22, 2026 15:02 GMT
18	18%	17.9	18.7	105	190.00	0	0%	18.4	21.2	0
TTMI Call 190.00 Exp: Jun 18, 2026 Last: 18 Chg.: 18% SymbolTTMI\|20260618\|190.00C Delta0.5421 Imp Vol0.8976 Bid17.9 Gamma0.0086 Theoretical18 Ask18.7 Theta-0.3469 Intrinsic Value-0.34 Volume105 Vega0.2036 Time Value18.34 Open Interest466 Rho0.0624 Delta / Theta-1.5628 TTMI Put 190.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260618\|190.00P Delta-0.4558 Imp Vol0.9474 Bid18.4 Gamma0.0082 Theoretical19.8 Ask21.2 Theta-0.3479 Intrinsic Value0.34 Volume0 Vega0.2035 Time Value-0.34 Open Interest1 Rho-0.0673 Delta / Theta1.3099
16	16%	15.5	16.4	271	195.00	0	0%	21.4	24.2	0
TTMI Call 195.00 Exp: Jun 18, 2026 Last: 16 Chg.: 16% SymbolTTMI\|20260618\|195.00C Delta0.5004 Imp Vol0.9032 Bid15.5 Gamma0.0086 Theoretical16 Ask16.4 Theta-0.3503 Intrinsic Value-5.34 Volume271 Vega0.2048 Time Value21.34 Open Interest340 Rho0.058 Delta / Theta-1.4283 TTMI Put 195.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260618\|195.00P Delta-0.4955 Imp Vol0.9531 Bid21.4 Gamma0.0082 Theoretical22.8 Ask24.2 Theta-0.3515 Intrinsic Value5.34 Volume0 Vega0.2047 Time Value-5.34 Open Interest1 Rho-0.0729 Delta / Theta1.4097
14.3	14.3%	13.7	14.6	152	200.00	0	0%	24.3	27.1	0
TTMI Call 200.00 Exp: Jun 18, 2026 Last: 14.3 Chg.: 14.3% SymbolTTMI\|20260618\|200.00C Delta0.4609 Imp Vol0.9136 Bid13.7 Gamma0.0085 Theoretical14.3 Ask14.6 Theta-0.352 Intrinsic Value-10.34 Volume152 Vega0.2038 Time Value24.64 Open Interest532 Rho0.0538 Delta / Theta-1.3092 TTMI Put 200.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260618\|200.00P Delta-0.5358 Imp Vol0.9444 Bid24.3 Gamma0.0082 Theoretical25.7 Ask27.1 Theta-0.346 Intrinsic Value10.34 Volume0 Vega0.2039 Time Value-10.34 Open Interest4 Rho-0.0787 Delta / Theta1.5486

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	63,339.07	+1654.93	+2.68%
Shanghai	4,112.90	+35.62	+0.87%
US 500	7,488.8	+43.1	+0.58%
US Tech 100	29,617.5	+260.2	+0.89%
DAX	24,906.87	+250.11	+1.01%
Dollar Index	99.257	+0.152	+0.15%

Crude Oil WTI	97.72	+1.37	+1.42%
Brent Oil	104.23	+1.65	+1.61%
Natural Gas	2.928	-0.090	-2.98%
Gold	4,512.51	-29.99	-0.66%
Silver	76.008	-0.723	-0.94%
US Soybeans	1,196.63	-15.38	-1.27%
Copper	6.3688	+0.0748	+1.19%

Philippines 2Y	6.981	+0.033	+0.47%
Philippines 10Y	7.715	+0.006	+0.08%
Philippines 20Y	7.700	-0.108	-1.38%
U.S. 2Y	4.134	+0.047	+1.15%
U.S. 10Y	4.579	-0.011	-0.24%
U.S. 30Y	5.089	-0.022	-0.43%
Germany 10Y	3.0356	-0.0654	-2.11%

Alphabet C	384.67	+1.20	+0.31%
Villar Land Holdings	440.00	+18.00	+4.27%
Anheuser Busch ADR	83.26	-0.10	-0.12%
Booking	159.84	+0.16	+0.10%
Apple	310.86	+5.87	+1.92%
Alibaba ADR	130.45	-1.02	-0.78%
Tesla	428.34	+10.49	+2.51%

Recent Quotes

	Name	Price	Chg.	Chg. %
	TTMI	188.71	+14.16	+8.11%

Market Movers

Name	Last	Chg. %	Vol.
Metropolitan Bank	66.00	+4.76%	4.03M
Bank of the Philippine Islands	88.35	-1.28%	3.06M
BDO Unibank	115.00	+0.88%	2.16M
Jollibee Foods	136.50	+1.11%	1.65M
International Container	815.500	-0.18%	1.02M
Manila Electric	608.00	-1.14%	321.46K
Globe Telecom Pref	1,770.00	-1.34%	100.79K

Name	Last	Chg. %	Vol.
Harbor Star Shipping	0.690	+27.78%	3.52M
Top Frontier Inv	58.95	+8.17%	0.65K
A Brown Company	0.700	+7.69%	22.00K
ACE Enexor	3.850	+6.94%	1.00K
Philippine Estates	0.330	+6.45%	280.00K
Balai Ni Fruitas	0.33	+6.35%	60.00K
Global Ferronickel	2.340	+5.88%	3.83M

Name	Last	Chg. %	Vol.
Philtrust Bank	88.30	-26.42%	0.01K
Geograce Resources	0.078	-14.29%	740.00K
ABS-CBN Holdings	2.03	-12.12%	1.00K
LBC Express	6.010	-8.10%	100.00
GMA Holdings	4.860	-7.43%	5.40K
Oriental Petrol	0.0130	-7.14%	6.60M
Cirtek Holdings Philippines Prf	8.50	-7.10%	5.50K