Breaking News

TTM Technologies Inc (TTMI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

126.98 +1.16 +0.92%

03:59:59 - Closed. Currency in USD

After Hours

128.97

+1.99

+1.57%

15:40:18 - Real-time Data

Type: Equity

Market: United States

Volume: 1,812,749
Bid/Ask: 0.00 / 0.00
Day's Range: 119.44 - 128.88

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

Sep 24, 2026 20:38 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	102.5	106.8	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 Delta0.9965 Imp Vol3.033 Bid102.5 Gamma0.0001 Theoretical104.65 Ask106.8 Theta-0.0248 Intrinsic Value104.51 Volume0 Vega0.0033 Time Value-104.51 Open Interest2 Rho0.0132 Delta / Theta-40.2035 TTMI Put 22.50 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20261016\|22.50P Delta-0.0151 Imp Vol4.3025 Bid0 Gamma0.0003 Theoretical1.08 Ask2.15 Theta-0.1156 Intrinsic Value-104.51 Volume0 Vega0.0118 Time Value104.51 Open Interest0 Rho-0.0017 Delta / Theta0.1303
0	0%	100.1	104.3	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 Delta0.9953 Imp Vol2.9645 Bid100.1 Gamma0.0001 Theoretical102.2 Ask104.3 Theta-0.0311 Intrinsic Value102.01 Volume0 Vega0.0042 Time Value-102.01 Open Interest3 Rho0.0146 Delta / Theta-31.9715 TTMI Put 25.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20261016\|25.00P Delta-0.0163 Imp Vol4.0391 Bid0 Gamma0.0003 Theoretical1.08 Ask2.15 Theta-0.1161 Intrinsic Value-102.01 Volume0 Vega0.0127 Time Value102.01 Open Interest1 Rho-0.0018 Delta / Theta0.1404
0	0%	95.1	99.3	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 Delta0.995 Imp Vol2.6131 Bid95.1 Gamma0.0002 Theoretical97.2 Ask99.3 Theta-0.0301 Intrinsic Value97.01 Volume0 Vega0.0045 Time Value-97.01 Open Interest31 Rho0.0176 Delta / Theta-33.0882 TTMI Put 30.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20261016\|30.00P Delta-0.0188 Imp Vol3.5929 Bid0 Gamma0.0004 Theoretical1.08 Ask2.15 Theta-0.1166 Intrinsic Value-97.01 Volume0 Vega0.0143 Time Value97.01 Open Interest14 Rho-0.0019 Delta / Theta0.1612
					127.01	Price @ Sep 24, 2026 20:38 GMT
8.7	2.35%	6.7	9.6	5	130.00	11.18	0%	9.7	12.1	1
TTMI Call 130.00 Exp: Oct 16, 2026 Last: 8.7 Chg.: 2.35% SymbolTTMI\|20261016\|130.00C Delta0.491 Imp Vol0.753 Bid6.7 Gamma0.017 Theoretical8.15 Ask9.6 Theta-0.2185 Intrinsic Value-2.99 Volume5 Vega0.1243 Time Value11.69 Open Interest1,372 Rho0.0327 Delta / Theta-2.247 TTMI Put 130.00 Exp: Oct 16, 2026 Last: 11.18 Chg.: 0% SymbolTTMI\|20261016\|130.00P Delta-0.5103 Imp Vol0.753 Bid9.7 Gamma0.017 Theoretical10.9 Ask12.1 Theta-0.2058 Intrinsic Value2.99 Volume1 Vega0.1243 Time Value8.19 Open Interest40 Rho-0.0387 Delta / Theta2.479
6.9	-3.5%	5.2	8.3	6	135.00	0	0%	12.7	15.7	0
TTMI Call 135.00 Exp: Oct 16, 2026 Last: 6.9 Chg.: -3.5% SymbolTTMI\|20261016\|135.00C Delta0.4186 Imp Vol0.7931 Bid5.2 Gamma0.0158 Theoretical6.75 Ask8.3 Theta-0.2244 Intrinsic Value-7.99 Volume6 Vega0.1218 Time Value14.89 Open Interest194 Rho0.028 Delta / Theta-1.8651 TTMI Put 135.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20261016\|135.00P Delta-0.588 Imp Vol0.7688 Bid12.7 Gamma0.0163 Theoretical14.2 Ask15.7 Theta-0.2041 Intrinsic Value7.99 Volume0 Vega0.1213 Time Value-7.99 Open Interest195 Rho-0.0443 Delta / Theta2.8814
5.4	2.66%	4.9	5.8	23	140.00	0	0%	17	18.8	0
TTMI Call 140.00 Exp: Oct 16, 2026 Last: 5.4 Chg.: 2.66% SymbolTTMI\|20261016\|140.00C Delta0.3509 Imp Vol0.8062 Bid4.9 Gamma0.0148 Theoretical5.35 Ask5.8 Theta-0.2159 Intrinsic Value-12.99 Volume23 Vega0.1156 Time Value18.39 Open Interest4,165 Rho0.0236 Delta / Theta-1.6252 TTMI Put 140.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20261016\|140.00P Delta-0.6557 Imp Vol0.7894 Bid17 Gamma0.015 Theoretical17.9 Ask18.8 Theta-0.1972 Intrinsic Value12.99 Volume0 Vega0.1147 Time Value-12.99 Open Interest26 Rho-0.0484 Delta / Theta3.3256

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	5,825.97	+95.95	+1.67%
Nikkei 225	66,466.00	+952.01	+1.45%
Shanghai	3,888.37	-48.15	-1.22%
US 500	7,715.3	+11.1	+0.14%
US Tech 100	30,581.6	+102.7	+0.34%
DAX	25,412.41	+156.49	+0.62%
Dollar Index	100.928	-0.090	-0.09%

Crude Oil WTI	93.50	-1.11	-1.17%
Brent Oil	106.18	-0.42	-0.39%
Natural Gas	3.179	-0.118	-3.58%
Gold	4,310.30	+12.30	+0.29%
Silver	64.135	+0.133	+0.21%
US Soybeans	1,304.00	-13.00	-0.99%
Copper	6.7303	-0.0597	-0.88%

Philippines 2Y	6.700	0.000	0.00%
Philippines 10Y	7.592	0.000	0.00%
Philippines 20Y	7.625	0.000	0.00%
U.S. 2Y	4.899	+0.004	+0.08%
U.S. 10Y	5.169	+0.006	+0.12%
U.S. 30Y	5.463	+0.001	+0.02%
Germany 10Y	3.5867	-0.0242	-0.67%

Alphabet C	339.01	+4.03	+1.20%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	77.42	+0.36	+0.47%
Booking	157.41	+1.51	+0.97%
Apple	335.92	-1.10	-0.33%
Alibaba ADR	110.63	-0.17	-0.15%
Tesla	377.94	-2.18	-0.57%

Recent Quotes

	Name	Price	Chg.	Chg. %
	TTMI	126.98	+1.16	+0.92%
	OLOX	0.829	-0.006	-0.72%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.120	+1.20%	9.46M
BDO Unibank	114.00	+2.43%	2.25M
Bank of the Philippine Islands	97.15	+1.52%	2.11M
International Container	920.000	+3.95%	998.47K
SM Investments	510.00	+2.00%	627.28K
Manila Electric	444.20	-0.63%	343.19K
Ayala	492.00	-1.60%	280.12K

Name	Last	Chg. %	Vol.
Bright Kindle	0.520	+10.64%	150.00K
LFM Properties	0.03	8.00%	8.90M
Vivant	20.300	+7.41%	0.50K
Solid Group	1.200	+7.14%	207.00K
Synergy Grid	22.90	+6.51%	1.71M
Now	0.410	+6.49%	280.00K
Oriental Petrol	0.0170	+6.25%	19.70M

Name	Last	Chg. %	Vol.
PAL	3.000	-14.77%	10.08M
ACE Enexor	3.400	-6.85%	3.00K
Supercity Realty Dev	37.80	-6.67%	1.60K
Global-Estate Resorts	0.590	-6.35%	87.00K
Benguet A	7.040	-4.86%	4.00K
Xurpas	0.210	-4.55%	280.00K
Semirara Mining	15.28	-4.50%	2.89M