Breaking News

TTM Technologies Inc (TTMI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

61.72 -11.67 -15.90%

01:42:31 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 5,722,696
Bid/Ask: 0.00 / 0.00
Day's Range: 58.94 - 70.00

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

Nov 05, 2026 17:29 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	20.6	23.9	0	40.00	0	0%	0	2.2	0
TTMI Call 40.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20261120\|40.00C Delta0.9577 Imp Vol1.36 Bid20.6 Gamma0.0053 Theoretical22.25 Ask23.9 Theta-0.0552 Intrinsic Value22.5 Volume0 Vega0.0113 Time Value-22.5 Open Interest0 Rho0.0152 Delta / Theta-17.3608 TTMI Put 40.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20261120\|40.00P Delta-0.0876 Imp Vol1.8465 Bid0 Gamma0.0069 Theoretical1.1 Ask2.2 Theta-0.1222 Intrinsic Value-22.5 Volume0 Vega0.02 Time Value22.5 Open Interest0 Rho-0.0025 Delta / Theta0.7167
0	0%	16.8	19.2	0	45.00	0	0%	0.15	1	0
TTMI Call 45.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20261120\|45.00C Delta0.8923 Imp Vol1.4443 Bid16.8 Gamma0.0102 Theoretical18 Ask19.2 Theta-0.1158 Intrinsic Value17.5 Volume0 Vega0.0232 Time Value-17.5 Open Interest0 Rho0.0153 Delta / Theta-7.7056 TTMI Put 45.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20261120\|45.00P Delta-0.0764 Imp Vol1.2063 Bid0.15 Gamma0.0095 Theoretical0.58 Ask1 Theta-0.0719 Intrinsic Value-17.5 Volume0 Vega0.018 Time Value17.5 Open Interest0 Rho-0.002 Delta / Theta1.063
0	0%	12.6	15	0	50.00	1.25	733.33%	1.05	1.8	1,272
TTMI Call 50.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20261120\|50.00C Delta0.8218 Imp Vol1.3466 Bid12.6 Gamma0.0154 Theoretical13.8 Ask15 Theta-0.1507 Intrinsic Value12.5 Volume0 Vega0.0327 Time Value-12.5 Open Interest1 Rho0.0152 Delta / Theta-5.452 TTMI Put 50.00 Exp: Nov 20, 2026 Last: 1.25 Chg.: 733.33% SymbolTTMI\|20261120\|50.00P Delta-0.1593 Imp Vol1.2084 Bid1.05 Gamma0.016 Theoretical1.43 Ask1.8 Theta-0.1215 Intrinsic Value-12.5 Volume1,272 Vega0.0304 Time Value13.75 Open Interest103 Rho-0.0042 Delta / Theta1.3116
					62.5	Price @ Nov 05, 2026 17:29 GMT
5.2	0%	4	4.5	8	65.00	6.7	186.32%	6.9	7.6	188
TTMI Call 65.00 Exp: Nov 20, 2026 Last: 5.2 Chg.: 0% SymbolTTMI\|20261120\|65.00C Delta0.4591 Imp Vol1.1026 Bid4 Gamma0.0287 Theoretical4.25 Ask4.5 Theta-0.1855 Intrinsic Value-2.5 Volume8 Vega0.0498 Time Value7.7 Open Interest18 Rho0.0099 Delta / Theta-2.4754 TTMI Put 65.00 Exp: Nov 20, 2026 Last: 6.7 Chg.: 186.32% SymbolTTMI\|20261120\|65.00P Delta-0.5427 Imp Vol1.0935 Bid6.9 Gamma0.029 Theoretical7.25 Ask7.6 Theta-0.1776 Intrinsic Value2.5 Volume188 Vega0.0497 Time Value4.2 Open Interest1,478 Rho-0.0142 Delta / Theta3.0563
2.65	-64.76%	2.4	2.8	23	70.00	9.3	133.67%	10	11.1	6
TTMI Call 70.00 Exp: Nov 20, 2026 Last: 2.65 Chg.: -64.76% SymbolTTMI\|20261120\|70.00C Delta0.3275 Imp Vol1.0816 Bid2.4 Gamma0.0266 Theoretical2.6 Ask2.8 Theta-0.1651 Intrinsic Value-7.5 Volume23 Vega0.0453 Time Value10.15 Open Interest210 Rho0.0073 Delta / Theta-1.9833 TTMI Put 70.00 Exp: Nov 20, 2026 Last: 9.3 Chg.: 133.67% SymbolTTMI\|20261120\|70.00P Delta-0.6784 Imp Vol1.0611 Bid10 Gamma0.027 Theoretical10.55 Ask11.1 Theta-0.1544 Intrinsic Value7.5 Volume6 Vega0.0449 Time Value1.8 Open Interest433 Rho-0.0173 Delta / Theta4.3944
1.94	-59.58%	1.3	1.7	6	75.00	17.2	156.72%	13.9	15.1	16
TTMI Call 75.00 Exp: Nov 20, 2026 Last: 1.94 Chg.: -59.58% SymbolTTMI\|20261120\|75.00C Delta0.2177 Imp Vol1.0617 Bid1.3 Gamma0.0221 Theoretical1.5 Ask1.7 Theta-0.1319 Intrinsic Value-12.5 Volume6 Vega0.0369 Time Value14.44 Open Interest768 Rho0.0049 Delta / Theta-1.6506 TTMI Put 75.00 Exp: Nov 20, 2026 Last: 17.2 Chg.: 156.72% SymbolTTMI\|20261120\|75.00P Delta-0.7872 Imp Vol1.0502 Bid13.9 Gamma0.0222 Theoretical14.5 Ask15.1 Theta-0.1224 Intrinsic Value12.5 Volume16 Vega0.0364 Time Value4.7 Open Interest3,435 Rho-0.0194 Delta / Theta6.4334

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	5,778.14	+83.22	+1.46%
Nikkei 225	61,077.90	-1110.73	-1.79%
Shanghai	3,689.91	+3.74	+0.10%
US 500	7,400.9	-288.0	-3.75%
US Tech 100	26,838.5	-1598.7	-5.62%
DAX	26,330.05	-107.62	-0.41%
Dollar Index	101.300	-0.125	-0.12%

Crude Oil WTI	90.46	+2.34	+2.66%
Brent Oil	97.39	+2.77	+2.93%
Natural Gas	2.981	+0.022	+0.74%
Gold	4,114.95	+41.95	+1.03%
Silver	52.335	+0.053	+0.10%
US Soybeans	1,191.25	-11.75	-0.98%
Copper	6.2770	-0.1520	-2.36%

Philippines 2Y	7.205	+0.010	+0.14%
Philippines 10Y	8.141	+0.072	+0.89%
Philippines 20Y	8.344	+0.272	+3.37%
U.S. 2Y	4.489	-0.092	-2.01%
U.S. 10Y	4.830	-0.063	-1.29%
U.S. 30Y	5.252	-0.028	-0.53%
Germany 10Y	3.2448	-0.0016	-0.05%

Alphabet C	283.63	-3.68	-1.28%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	84.62	+0.95	+1.14%
Booking	166.23	-4.74	-2.77%
Apple	343.92	-5.59	-1.60%
Alibaba ADR	106.56	+1.26	+1.20%
Tesla	341.65	-43.54	-11.30%

Recent Quotes

	Name	Price	Chg.	Chg. %
	TTMI	61.72	-11.67	-15.90%

Market Movers

Name	Last	Chg. %	Vol.
Mynt	6.85	+2.24%	61.13M
Metropolitan Bank	61.00	-3.17%	6.39M
BDO Unibank	122.90	+0.82%	2.56M
Jollibee Foods	150.50	+7.89%	1.98M
International Container	830.000	0.00%	1.38M
Ayala	541.50	+4.34%	647.03K
SM Investments	574.00	+7.29%	547.74K

Name	Last	Chg. %	Vol.
Philippine Estates	0.415	+22.06%	380.00K
Cebu Air	26.000	+11.59%	329.60K
MAH A	0.58	+11.54%	3.00K
Concrete Aggregates A	58.000	+11.54%	60.00
Chelsea	1.130	+8.65%	977.00K
Philex Mining	10.540	+8.55%	9.90M
Lopez	4.700	+8.05%	63.00K

Name	Last	Chg. %	Vol.
ABS-CBN Holdings DRC	2.25	-22.68%	1.00K
Jolliville	2.800	-9.97%	70.00K
Jackstones	1.630	-8.94%	1.00K
Liberty Flour Mills	19.300	-7.88%	16.20K
Oriental Petroleum Minerals B	0.0140	-6.67%	11.10M
House of Investments	4.650	-6.44%	41.00K
Century Peak Holdings Corp	1.880	-6.00%	104.00K