Breaking News

TTM Technologies Inc (TTMI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

188.35 +13.80 +7.90%

03:26:41 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 2,380,300
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 18:59 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	156.2	160.4	0	30.00	0.05	0%	0	2.15	0
TTMI Call 30.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260618\|30.00C Delta0 Imp Vol0 Bid156.2 Gamma0 Theoretical0 Ask160.4 Theta0 Intrinsic Value158.65 Volume0 Vega0 Time Value-158.65 Open Interest7 Rho0 Delta / Theta0 TTMI Put 30.00 Exp: Jun 18, 2026 Last: 0.05 Chg.: 0% SymbolTTMI\|20260618\|30.00P Delta-0.011 Imp Vol3.8145 Bid0 Gamma0.0001 Theoretical1.08 Ask2.15 Theta-0.1042 Intrinsic Value-158.65 Volume0 Vega0.0148 Time Value158.7 Open Interest89 Rho-0.0022 Delta / Theta0.1052
0	0%	151.2	155.4	0	35.00	0.04	0%	0	2.15	0
TTMI Call 35.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260618\|35.00C Delta0 Imp Vol0 Bid151.2 Gamma0 Theoretical0 Ask155.4 Theta0 Intrinsic Value153.65 Volume0 Vega0 Time Value-153.65 Open Interest5 Rho0 Delta / Theta0 TTMI Put 35.00 Exp: Jun 18, 2026 Last: 0.04 Chg.: 0% SymbolTTMI\|20260618\|35.00P Delta-0.0122 Imp Vol3.491 Bid0 Gamma0.0002 Theoretical1.08 Ask2.15 Theta-0.1049 Intrinsic Value-153.65 Volume0 Vega0.0163 Time Value153.69 Open Interest30 Rho-0.0023 Delta / Theta0.1166
0	0%	146.2	150.4	0	40.00	0.05	0%	0	2.15	0
TTMI Call 40.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260618\|40.00C Delta0 Imp Vol0 Bid146.2 Gamma0 Theoretical0 Ask150.4 Theta0 Intrinsic Value148.65 Volume0 Vega0 Time Value-148.65 Open Interest8 Rho0 Delta / Theta0 TTMI Put 40.00 Exp: Jun 18, 2026 Last: 0.05 Chg.: 0% SymbolTTMI\|20260618\|40.00P Delta-0.0135 Imp Vol3.2161 Bid0 Gamma0.0002 Theoretical1.08 Ask2.15 Theta-0.1052 Intrinsic Value-148.65 Volume0 Vega0.0177 Time Value148.7 Open Interest2 Rho-0.0025 Delta / Theta0.1283
					188.65	Price @ May 22, 2026 18:59 GMT
18.05	55.34%	17.2	18.3	171	190.00	18.8	0%	18	20.5	2
TTMI Call 190.00 Exp: Jun 18, 2026 Last: 18.05 Chg.: 55.34% SymbolTTMI\|20260618\|190.00C Delta0.5395 Imp Vol0.911 Bid17.2 Gamma0.0085 Theoretical18.05 Ask18.3 Theta-0.3514 Intrinsic Value-1.35 Volume171 Vega0.2033 Time Value19.4 Open Interest466 Rho0.0618 Delta / Theta-1.5354 TTMI Put 190.00 Exp: Jun 18, 2026 Last: 18.8 Chg.: 0% SymbolTTMI\|20260618\|190.00P Delta-0.463 Imp Vol0.889 Bid18 Gamma0.0087 Theoretical18.8 Ask20.5 Theta-0.3259 Intrinsic Value1.35 Volume2 Vega0.2034 Time Value17.45 Open Interest1 Rho-0.0669 Delta / Theta1.421
16	70.03%	14.5	16.2	275	195.00	40.13	0%	20.7	23.4	0
TTMI Call 195.00 Exp: Jun 18, 2026 Last: 16 Chg.: 70.03% SymbolTTMI\|20260618\|195.00C Delta0.498 Imp Vol0.9132 Bid14.5 Gamma0.0085 Theoretical16 Ask16.2 Theta-0.3533 Intrinsic Value-6.35 Volume275 Vega0.2043 Time Value22.35 Open Interest340 Rho0.0575 Delta / Theta-1.4094 TTMI Put 195.00 Exp: Jun 18, 2026 Last: 40.13 Chg.: 0% SymbolTTMI\|20260618\|195.00P Delta-0.504 Imp Vol0.9064 Bid20.7 Gamma0.0086 Theoretical22.05 Ask23.4 Theta-0.333 Intrinsic Value6.35 Volume0 Vega0.2043 Time Value33.78 Open Interest1 Rho-0.0732 Delta / Theta1.5135
13.66	77.4%	13.1	14.3	181	200.00	47.5	0%	23.9	26.5	0
TTMI Call 200.00 Exp: Jun 18, 2026 Last: 13.66 Chg.: 77.4% SymbolTTMI\|20260618\|200.00C Delta0.4539 Imp Vol0.8914 Bid13.1 Gamma0.0087 Theoretical13.66 Ask14.3 Theta-0.3422 Intrinsic Value-11.35 Volume181 Vega0.203 Time Value25.01 Open Interest532 Rho0.0531 Delta / Theta-1.3265 TTMI Put 200.00 Exp: Jun 18, 2026 Last: 47.5 Chg.: 0% SymbolTTMI\|20260618\|200.00P Delta-0.5446 Imp Vol0.9089 Bid23.9 Gamma0.0085 Theoretical25.2 Ask26.5 Theta-0.331 Intrinsic Value11.35 Volume0 Vega0.203 Time Value36.15 Open Interest4 Rho-0.079 Delta / Theta1.6452

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	7,477.4	+31.7	+0.43%
US Tech 100	29,490.9	+133.6	+0.46%
DAX	24,928.39	+321.62	+1.31%
Dollar Index	99.209	+0.104	+0.10%

Crude Oil WTI	96.74	+0.39	+0.40%
Brent Oil	103.89	+1.31	+1.28%
Natural Gas	2.911	-0.107	-3.55%
Gold	4,510.26	-32.24	-0.71%
Silver	75.905	-0.825	-1.08%
US Soybeans	1,197.25	+3.00	+0.25%
Copper	6.3818	+0.0878	+1.39%

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	4.123	+0.036	+0.88%
U.S. 10Y	4.561	-0.029	-0.63%
U.S. 30Y	5.064	-0.047	-0.92%
Germany 10Y	3.0453	+0.0103	+0.34%

Alphabet C	379.49	-3.98	-1.04%
Villar Land Holdings	440.00	+18.00	+4.27%
Anheuser Busch ADR	83.37	+0.01	+0.01%
Booking	161.10	+1.42	+0.89%
Apple	308.89	+3.90	+1.28%
Alibaba ADR	129.65	-1.82	-1.38%
Tesla	426.10	+8.24	+1.97%

Recent Quotes

	Name	Price	Chg.	Chg. %
	TTMI	188.35	+13.80	+7.90%
	6202	58.90	+3.30	+5.94%

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