Breaking News

TTM Technologies Inc (TTMI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

187.70 -3.79 -1.98%

00:56:25 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 2,205,538
Bid/Ask: 0.00 / 0.00
Day's Range: 174.50 - 189.66

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 29, 2026 16:29 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
99.4	0%	95.8	99	0	90.00	0	0%	0	0.15	0
TTMI Call 90.00 Exp: Jul 17, 2026 Last: 99.4 Chg.: 0% SymbolTTMI\|20260717\|90.00C Delta0 Imp Vol0 Bid95.8 Gamma0 Theoretical0 Ask99 Theta0 Intrinsic Value98.27 Volume0 Vega0 Time Value1.13 Open Interest3 Rho0 Delta / Theta0 TTMI Put 90.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260717\|90.00P Delta-0.004 Imp Vol1.3231 Bid0 Gamma0.0002 Theoretical0.08 Ask0.15 Theta-0.0181 Intrinsic Value-98.27 Volume0 Vega0.005 Time Value98.27 Open Interest0 Rho-0.0004 Delta / Theta0.2216
99.9	0%	90.8	93.8	0	95.00	0	0%	0	2.15	0
TTMI Call 95.00 Exp: Jul 17, 2026 Last: 99.9 Chg.: 0% SymbolTTMI\|20260717\|95.00C Delta0 Imp Vol0 Bid90.8 Gamma0 Theoretical0 Ask93.8 Theta0 Intrinsic Value93.27 Volume0 Vega0 Time Value6.63 Open Interest2 Rho0 Delta / Theta0 TTMI Put 95.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260717\|95.00P Delta-0.0308 Imp Vol1.8451 Bid0 Gamma0.0009 Theoretical1.08 Ask2.15 Theta-0.148 Intrinsic Value-93.27 Volume0 Vega0.029 Time Value93.27 Open Interest0 Rho-0.0032 Delta / Theta0.2084
91.5	0%	85.9	89.2	0	100.00	0.3	0%	0	0.3	2
TTMI Call 100.00 Exp: Jul 17, 2026 Last: 91.5 Chg.: 0% SymbolTTMI\|20260717\|100.00C Delta0 Imp Vol0 Bid85.9 Gamma0 Theoretical0 Ask89.2 Theta0 Intrinsic Value88.27 Volume0 Vega0 Time Value3.23 Open Interest20 Rho0 Delta / Theta0 TTMI Put 100.00 Exp: Jul 17, 2026 Last: 0.3 Chg.: 0% SymbolTTMI\|20260717\|100.00P Delta-0.008 Imp Vol1.2495 Bid0 Gamma0.0004 Theoretical0.15 Ask0.3 Theta-0.0314 Intrinsic Value-88.27 Volume2 Vega0.0091 Time Value88.57 Open Interest10 Rho-0.0008 Delta / Theta0.2536
					188.27	Price @ Jun 29, 2026 16:29 GMT
12.1	-33.15%	12.4	15.1	8	190.00	22.67	35.18%	15.9	18	137
TTMI Call 190.00 Exp: Jul 17, 2026 Last: 12.1 Chg.: -33.15% SymbolTTMI\|20260717\|190.00C Delta0.5163 Imp Vol0.887 Bid12.4 Gamma0.0108 Theoretical13.75 Ask15.1 Theta-0.4172 Intrinsic Value-1.73 Volume8 Vega0.166 Time Value13.83 Open Interest116 Rho0.041 Delta / Theta-1.2374 TTMI Put 190.00 Exp: Jul 17, 2026 Last: 22.67 Chg.: 35.18% SymbolTTMI\|20260717\|190.00P Delta-0.4802 Imp Vol0.9494 Bid15.9 Gamma0.0101 Theoretical16.95 Ask18 Theta-0.4283 Intrinsic Value1.73 Volume137 Vega0.1659 Time Value20.94 Open Interest218 Rho-0.0456 Delta / Theta1.1211
9.99	-42.25%	10.3	12.8	13	195.00	19.62	0%	18.9	20	0
TTMI Call 195.00 Exp: Jul 17, 2026 Last: 9.99 Chg.: -42.25% SymbolTTMI\|20260717\|195.00C Delta0.4626 Imp Vol0.8784 Bid10.3 Gamma0.0109 Theoretical11.55 Ask12.8 Theta-0.411 Intrinsic Value-6.73 Volume13 Vega0.1654 Time Value16.72 Open Interest27 Rho0.0371 Delta / Theta-1.1255 TTMI Put 195.00 Exp: Jul 17, 2026 Last: 19.62 Chg.: 0% SymbolTTMI\|20260717\|195.00P Delta-0.5327 Imp Vol0.923 Bid18.9 Gamma0.0104 Theoretical19.45 Ask20 Theta-0.4144 Intrinsic Value6.73 Volume0 Vega0.1655 Time Value12.89 Open Interest23 Rho-0.0497 Delta / Theta1.2856
9.86	-28.03%	9.5	10.8	161	200.00	25.71	40.49%	21.8	23.8	10
TTMI Call 200.00 Exp: Jul 17, 2026 Last: 9.86 Chg.: -28.03% SymbolTTMI\|20260717\|200.00C Delta0.416 Imp Vol0.9034 Bid9.5 Gamma0.0104 Theoretical10.15 Ask10.8 Theta-0.4143 Intrinsic Value-11.73 Volume161 Vega0.1624 Time Value21.59 Open Interest1,359 Rho0.0335 Delta / Theta-1.0041 TTMI Put 200.00 Exp: Jul 17, 2026 Last: 25.71 Chg.: 40.49% SymbolTTMI\|20260717\|200.00P Delta-0.5797 Imp Vol0.9336 Bid21.8 Gamma0.0101 Theoretical22.8 Ask23.8 Theta-0.4112 Intrinsic Value11.73 Volume10 Vega0.1628 Time Value13.98 Open Interest225 Rho-0.0541 Delta / Theta1.41

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	6,133.41	+61.17	+1.01%
Nikkei 225	69,468.11	+107.23	+0.15%
Shanghai	4,073.90	+46.64	+1.16%
US 500	7,416.0	+62.9	+0.85%
US Tech 100	29,634.9	+516.7	+1.77%
DAX	24,636.16	-35.06	-0.14%
Dollar Index	100.860	-0.267	-0.26%

Crude Oil WTI	70.88	+1.65	+2.38%
Brent Oil	74.04	+1.44	+1.98%
Natural Gas	3.184	-0.095	-2.90%
Gold	4,040.12	-56.18	-1.37%
Silver	58.615	-1.059	-1.77%
US Soybeans	1,138.38	-16.63	-1.44%
Copper	6.1693	-0.0377	-0.61%

Philippines 2Y	6.375	0.000	0.00%
Philippines 10Y	6.939	0.000	0.00%
Philippines 20Y	7.027	0.000	0.00%
U.S. 2Y	4.113	+0.025	+0.61%
U.S. 10Y	4.380	+0.011	+0.25%
U.S. 30Y	4.861	-0.004	-0.08%
Germany 10Y	2.8611	+0.0011	+0.04%

Alphabet C	350.02	+15.33	+4.58%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	83.84	-1.25	-1.47%
Booking	183.24	+1.78	+0.98%
Apple	280.27	-3.51	-1.24%
Alibaba ADR	94.91	+0.10	+0.11%
Tesla	403.90	+24.19	+6.37%

Recent Quotes

	Name	Price	Chg.	Chg. %
	TTMI	187.70	-3.79	-1.98%
	ELIX	115.20	-3.55	-2.99%

Market Movers

Name	Last	Chg. %	Vol.
Maynilad Water Services	19.40	-2.41%	8.90M
BDO Unibank	124.00	+2.48%	3.76M
Jollibee Foods	136.00	+3.42%	1.10M
International Container	890.000	+0.56%	763.62K
Ayala Pref	422.20	+1.49%	589.73K
Ayala	432.20	+2.37%	382.12K
Globe Telecom	1,925.00	+6.94%	284.22K

Name	Last	Chg. %	Vol.
ABS-CBN Holdings	2.23	+35.15%	316.00K
ABS CBN	2.360	+21.65%	2.13M
Philcomsat Holdings	1.91	+17.18%	33.00K
Makati Finance	2.480	+13.24%	7.00K
Vivant	20.750	+11.68%	0.20K
Asia United Bank	49.500	+10.99%	210.80K
Forum Pacific	0.325	+10.17%	230.00K

Name	Last	Chg. %	Vol.
Grand Plaza Hotel	5.010	-16.64%	0.10K
Manila Bulletin	0.188	-9.62%	20.00K
Prime Media	0.730	-8.75%	9.00K
Now	0.530	-8.62%	2.09M
Global Ferronickel	1.760	-7.37%	1.83M
DoubleDragon	11.760	-7.26%	576.80K
Pacifica	0.750	-6.25%	2.00K