Breaking News

TTM Technologies Inc (TTMI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

91.86 +3.95 +4.49%

22:59:26 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 693,993
Bid/Ask: 0.00 / 0.00
Day's Range: 85.88 - 92.52

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

Mar 09, 2026 14:32 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
12.2	12.2%	10.9	12.9	2	80.00	2.4	2.4%	1.95	3	1
TTMI Call 80.00 Exp: Mar 20, 2026 Last: 12.2 Chg.: 12.2% SymbolTTMI\|20260320\|80.00C Delta0.7302 Imp Vol1.1838 Bid10.9 Gamma0.0181 Theoretical12.2 Ask12.9 Theta-0.2793 Intrinsic Value10.26 Volume2 Vega0.0509 Time Value1.94 Open Interest2,030 Rho0.0159 Delta / Theta-2.615 TTMI Put 80.00 Exp: Mar 20, 2026 Last: 2.4 Chg.: 2.4% SymbolTTMI\|20260320\|80.00P Delta-0.2434 Imp Vol0.9906 Bid1.95 Gamma0.0205 Theoretical2.4 Ask3 Theta-0.2151 Intrinsic Value-10.26 Volume1 Vega0.0483 Time Value12.66 Open Interest122 Rho-0.0065 Delta / Theta1.1311
0	0%	7.7	9.6	0	85.00	5.3	5.3%	4	5.3	2
TTMI Call 85.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260320\|85.00C Delta0.6289 Imp Vol1.0905 Bid7.7 Gamma0.0225 Theoretical8.65 Ask9.6 Theta-0.2933 Intrinsic Value5.26 Volume0 Vega0.0582 Time Value-5.26 Open Interest478 Rho0.0142 Delta / Theta-2.1437 TTMI Put 85.00 Exp: Mar 20, 2026 Last: 5.3 Chg.: 5.3% SymbolTTMI\|20260320\|85.00P Delta-0.3751 Imp Vol1.1751 Bid4 Gamma0.021 Theoretical5.3 Ask5.3 Theta-0.3087 Intrinsic Value-5.26 Volume2 Vega0.0584 Time Value10.56 Open Interest1,171 Rho-0.0103 Delta / Theta1.2152
6	6%	5.2	6.7	2	90.00	6.12	6.12%	6.1	8.7	177
TTMI Call 90.00 Exp: Mar 20, 2026 Last: 6 Chg.: 6% SymbolTTMI\|20260320\|90.00C Delta0.509 Imp Vol1.0615 Bid5.2 Gamma0.0244 Theoretical6 Ask6.7 Theta-0.3004 Intrinsic Value0.26 Volume2 Vega0.0614 Time Value5.74 Open Interest2,290 Rho0.0118 Delta / Theta-1.6943 TTMI Put 90.00 Exp: Mar 20, 2026 Last: 6.12 Chg.: 6.12% SymbolTTMI\|20260320\|90.00P Delta-0.5027 Imp Vol0.8933 Bid6.1 Gamma0.029 Theoretical6.12 Ask8.7 Theta-0.2452 Intrinsic Value-0.26 Volume177 Vega0.0615 Time Value6.38 Open Interest1,178 Rho-0.0132 Delta / Theta2.0503
					90.26	Price @ Mar 09, 2026 14:32 GMT
3.1	3.1%	3.3	4.5	1	95.00	8.8	8.8%	9	10.4	1
TTMI Call 95.00 Exp: Mar 20, 2026 Last: 3.1 Chg.: 3.1% SymbolTTMI\|20260320\|95.00C Delta0.3872 Imp Vol1.0263 Bid3.3 Gamma0.0242 Theoretical3.9 Ask4.5 Theta-0.2782 Intrinsic Value-4.74 Volume1 Vega0.059 Time Value7.84 Open Interest206 Rho0.0092 Delta / Theta-1.3918 TTMI Put 95.00 Exp: Mar 20, 2026 Last: 8.8 Chg.: 8.8% SymbolTTMI\|20260320\|95.00P Delta-0.6245 Imp Vol0.9664 Bid9 Gamma0.0255 Theoretical9.7 Ask10.4 Theta-0.2513 Intrinsic Value4.74 Volume1 Vega0.0584 Time Value4.06 Open Interest617 Rho-0.0163 Delta / Theta2.4849
0	0%	1.1	3.2	0	100.00	14.65	14.65%	12	14.2	174
TTMI Call 100.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260320\|100.00C Delta0.2628 Imp Vol0.9495 Bid1.1 Gamma0.0223 Theoretical2.15 Ask3.2 Theta-0.219 Intrinsic Value-9.74 Volume0 Vega0.0503 Time Value9.74 Open Interest314 Rho0.0064 Delta / Theta-1.2 TTMI Put 100.00 Exp: Mar 20, 2026 Last: 14.65 Chg.: 14.65% SymbolTTMI\|20260320\|100.00P Delta-0.7499 Imp Vol0.9088 Bid12 Gamma0.0228 Theoretical13.1 Ask14.2 Theta-0.196 Intrinsic Value9.74 Volume174 Vega0.049 Time Value4.91 Open Interest264 Rho-0.0189 Delta / Theta3.8267
1.67	1.67%	0.95	2.45	1	105.00	0	0%	15.7	18.3	0
TTMI Call 105.00 Exp: Mar 20, 2026 Last: 1.67 Chg.: 1.67% SymbolTTMI\|20260320\|105.00C Delta0.2021 Imp Vol1.0407 Bid0.95 Gamma0.0176 Theoretical1.67 Ask2.45 Theta-0.207 Intrinsic Value-14.74 Volume1 Vega0.0434 Time Value16.41 Open Interest151 Rho0.0049 Delta / Theta-0.9766 TTMI Put 105.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260320\|105.00P Delta-0.8638 Imp Vol0.829 Bid15.7 Gamma0.0173 Theoretical17 Ask18.3 Theta-0.1201 Intrinsic Value14.74 Volume0 Vega0.0336 Time Value-14.74 Open Interest260 Rho-0.0198 Delta / Theta7.1896

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	6,006.22	-314.19	-4.97%
Nikkei 225	52,728.72	-2892.12	-5.20%
Shanghai	4,096.60	-27.59	-0.67%
US 500	6,689.3	-50.7	-0.75%
US Tech 100	24,522.6	-120.4	-0.49%
DAX	23,328.19	-219.32	-0.93%
Dollar Index	99.192	+0.213	+0.22%

Crude Oil WTI	100.71	+9.81	+10.79%
Brent Oil	102.72	+10.03	+10.82%
Natural Gas	3.233	+0.047	+1.48%
Gold	5,104.34	-54.36	-1.05%
Silver	84.628	+0.316	+0.38%
US Soybeans	1,210.25	+9.25	+0.77%
Copper	5.7948	-0.0122	-0.21%

Philippines 2Y	5.389	0.000	0.00%
Philippines 10Y	6.722	0.000	0.00%
Philippines 20Y	7.010	0.000	0.00%
U.S. 2Y	3.604	+0.048	+1.35%
U.S. 10Y	4.157	+0.024	+0.58%
U.S. 30Y	4.768	+0.011	+0.23%
Germany 10Y	2.8706	+0.0076	+0.27%

Alphabet C	299.20	+1.11	+0.37%
Golden Haven	524.00	-1.00	-0.19%
Anheuser Busch ADR	72.21	-1.44	-1.96%
Booking	4,388.38	-162.06	-3.56%
Apple	257.36	-0.10	-0.04%
Alibaba ADR	129.70	-1.09	-0.83%
Tesla	385.62	-11.11	-2.80%

Recent Quotes

Name	Price	Chg.	Chg. %
TTMI	91.86	+3.95	+4.49%
GIMV	44.75	-1.65	-3.56%
148A	1,909.00	-41.00	-2.10%
047040	8,810	+40	+0.46%
5245	27.45	+1.15	+4.37%
Fram Global	326.790	+1.083	+0.33%
AIFLY	1.4000	0.0000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Metropolitan Bank	67.70	-5.31%	10.69M
BDO Unibank	120.20	-3.84%	7.33M
Bank of the Philippine Islands	101.60	-6.79%	5.73M
Jollibee Foods	195.00	-2.35%	2.30M
International Container	687.500	-4.25%	2.04M
SM Investments	638.00	-6.18%	863.32K
Ayala Pref	538.00	-0.55%	618.77K

Name	Last	Chg. %	Vol.
PetroEnergy Resources	3.8400	+12.94%	344.00K
Zeus	0.066	+10.00%	190.00K
PXP Energy	3.360	+9.80%	4.36M
Oriental Petrol	0.0130	+8.33%	65.00M
Forum Pacific	0.270	+8.00%	510.00K
Top Line Business Dev	1.67	+6.37%	7.53M
Mabuhay	0.130	+5.69%	30.00K

Name	Last	Chg. %	Vol.
Cirtek Holdings Philippines Prf	0.03	-25.00%	10.00K
Global Ferronickel	1.750	-15.46%	9.05M
Ever Gotesco	0.0400	-14.89%	4.30M
Imperial Resources	0.90	-14.29%	3.00K
Cebu Air Prf	31.80	-11.67%	110.20K
Century Pacific Food	32.000	-11.11%	3.78M
Bloomberry Resorts	2.310	-10.81%	64.10M