Breaking News

TTM Technologies Inc (TTMI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

194.05 +6.84 +3.65%

13/06 - Closed. Currency in USD

After Hours

197.00

+2.95

+1.52%

7:59:36 - Real-time Data

Type: Equity

Market: United States

Volume: 1,934,253
Bid/Ask: 0.00 / 0.00
Day's Range: 185.01 - 197.32

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 12, 2026 20:38 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	162.1	165.5	0	30.00	0.1	0%	0	0.1	1
TTMI Call 30.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260618\|30.00C Delta0 Imp Vol0 Bid162.1 Gamma0 Theoretical0 Ask165.5 Theta0 Intrinsic Value164.05 Volume0 Vega0 Time Value-164.05 Open Interest8 Rho0 Delta / Theta0 TTMI Put 30.00 Exp: Jun 18, 2026 Last: 0.1 Chg.: 0% SymbolTTMI\|20260618\|30.00P Delta-0.0011 Imp Vol5.3587 Bid0 Gamma0 Theoretical0.05 Ask0.1 Theta-0.0409 Intrinsic Value-164.05 Volume1 Vega0.0009 Time Value164.15 Open Interest110 Rho0 Delta / Theta0.027
154.1	0%	157.1	160.6	1	35.00	0.04	0%	0	0.1	0
TTMI Call 35.00 Exp: Jun 18, 2026 Last: 154.1 Chg.: 0% SymbolTTMI\|20260618\|35.00C Delta0 Imp Vol0 Bid157.1 Gamma0 Theoretical0 Ask160.6 Theta0 Intrinsic Value159.05 Volume1 Vega0 Time Value-4.95 Open Interest5 Rho0 Delta / Theta0 TTMI Put 35.00 Exp: Jun 18, 2026 Last: 0.04 Chg.: 0% SymbolTTMI\|20260618\|35.00P Delta-0.0012 Imp Vol4.9169 Bid0 Gamma0 Theoretical0.05 Ask0.1 Theta-0.041 Intrinsic Value-159.05 Volume0 Vega0.001 Time Value159.09 Open Interest108 Rho0 Delta / Theta0.0296
149	8.21%	152.6	155.5	1	40.00	0	0%	0	1.1	0
TTMI Call 40.00 Exp: Jun 18, 2026 Last: 149 Chg.: 8.21% SymbolTTMI\|20260618\|40.00C Delta0 Imp Vol0 Bid152.6 Gamma0 Theoretical0 Ask155.5 Theta0 Intrinsic Value154.05 Volume1 Vega0 Time Value-5.05 Open Interest8 Rho0 Delta / Theta0 TTMI Put 40.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260618\|40.00P Delta-0.0082 Imp Vol6.1496 Bid0 Gamma0.0001 Theoretical0.55 Ask1.1 Theta-0.2869 Intrinsic Value-154.05 Volume0 Vega0.0056 Time Value154.05 Open Interest63 Rho-0.0003 Delta / Theta0.0287
					194.05	Price @ Jun 12, 2026 20:38 GMT
10.14	50.45%	8.4	10.3	89	195.00	0	0%	9.6	11	0
TTMI Call 195.00 Exp: Jun 18, 2026 Last: 10.14 Chg.: 50.45% SymbolTTMI\|20260618\|195.00C Delta0.5115 Imp Vol0.982 Bid8.4 Gamma0.0163 Theoretical9.35 Ask10.3 Theta-0.8208 Intrinsic Value-0.95 Volume89 Vega0.0992 Time Value11.09 Open Interest445 Rho0.0148 Delta / Theta-0.6232 TTMI Put 195.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260618\|195.00P Delta-0.4884 Imp Vol0.993 Bid9.6 Gamma0.0162 Theoretical10.3 Ask11 Theta-0.8118 Intrinsic Value0.95 Volume0 Vega0.0992 Time Value-0.95 Open Interest3 Rho-0.0151 Delta / Theta0.6017
6.2	20.39%	5.4	7.9	60	200.00	13.7	0%	12.2	13.5	1
TTMI Call 200.00 Exp: Jun 18, 2026 Last: 6.2 Chg.: 20.39% SymbolTTMI\|20260618\|200.00C Delta0.424 Imp Vol0.9213 Bid5.4 Gamma0.0171 Theoretical6.65 Ask7.9 Theta-0.7557 Intrinsic Value-5.95 Volume60 Vega0.0974 Time Value12.15 Open Interest484 Rho0.0124 Delta / Theta-0.5611 TTMI Put 200.00 Exp: Jun 18, 2026 Last: 13.7 Chg.: 0% SymbolTTMI\|20260618\|200.00P Delta-0.5718 Imp Vol0.9581 Bid12.2 Gamma0.0165 Theoretical12.85 Ask13.5 Theta-0.769 Intrinsic Value5.95 Volume1 Vega0.0976 Time Value7.75 Open Interest22 Rho-0.0174 Delta / Theta0.7435
3.8	28.38%	2.95	4.4	77	210.00	20.3	0%	18.9	21.9	1
TTMI Call 210.00 Exp: Jun 18, 2026 Last: 3.8 Chg.: 28.38% SymbolTTMI\|20260618\|210.00C Delta0.2745 Imp Vol0.9283 Bid2.95 Gamma0.0144 Theoretical3.68 Ask4.4 Theta-0.6466 Intrinsic Value-15.95 Volume77 Vega0.0829 Time Value19.75 Open Interest271 Rho0.0082 Delta / Theta-0.4246 TTMI Put 210.00 Exp: Jun 18, 2026 Last: 20.3 Chg.: 0% SymbolTTMI\|20260618\|210.00P Delta-0.7012 Imp Vol1.0327 Bid18.9 Gamma0.0135 Theoretical20.4 Ask21.9 Theta-0.7302 Intrinsic Value15.95 Volume1 Vega0.0863 Time Value4.35 Open Interest1 Rho-0.0211 Delta / Theta0.9602

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	5,910.06	-31.30	-0.53%
Nikkei 225	66,020.04	+1802.77	+2.81%
Shanghai	4,031.51	+44.50	+1.12%
US 500	7,483.2	+51.8	+0.70%
US Tech 100	29,918.4	+282.5	+0.95%
DAX	24,635.30	+425.59	+1.76%
Dollar Index	99.490	-0.100	-0.10%

Crude Oil WTI	81.98	-2.90	-3.42%
Brent Oil	87.33	-3.05	-3.37%
Natural Gas	3.077	-0.043	-1.38%
Gold	4,298.20	+59.40	+1.40%
Silver	67.970	+3.970	+6.20%
US Soybeans	1,132.00	-1.50	-0.13%
Copper	6.5190	+0.0690	+1.07%

Philippines 2Y	6.820	0.000	0.00%
Philippines 10Y	7.486	0.000	0.00%
Philippines 20Y	7.625	0.000	0.00%
U.S. 2Y	4.085	+0.015	+0.37%
U.S. 10Y	4.447	-0.036	-0.80%
U.S. 30Y	4.973	+0.021	+0.42%
Germany 10Y	2.9993	-0.0264	-0.87%

Alphabet C	358.16	+1.60	+0.45%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	82.91	+0.64	+0.78%
Booking	164.94	+1.35	+0.83%
Apple	291.13	-4.50	-1.52%
Alibaba ADR	112.82	+0.13	+0.12%
Tesla	406.43	+7.28	+1.82%

Recent Quotes

	Name	Price	Chg.	Chg. %
	TTMI	194.05	+6.84	+3.65%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	12.740	-3.48%	24.82M
BDO Unibank	116.30	-3.57%	5.13M
Metropolitan Bank	63.00	-1.56%	3.69M
Jollibee Foods	128.00	-0.85%	1.91M
International Container	898.000	+0.67%	1.64M
Ayala	386.00	+0.26%	750.05K
Ayala Pref	386.00	+0.26%	750.05K

Name	Last	Chg. %	Vol.
Now	0.610	+12.96%	4.08M
Seafront Resources	2.380	+12.26%	25.00K
Alliance Foods	0.340	+9.68%	10.00K
Philippine Estates	0.430	+7.50%	10.00K
ABS-CBN Holdings	2.03	+6.84%	22.00K
Philippine Bank of Communications	16.00	+6.67%	0.90K
Swift Foods	0.053	+6.00%	210.00K

Name	Last	Chg. %	Vol.
Supercity Realty Dev	9.00	-15.89%	0.70K
National Reinsuranceoration	0.940	-14.55%	1.09M
Discovery World	0.860	-13.13%	13.00K
Lorenzo Shipping	0.610	-12.86%	2.00K
Mabuhay	0.105	-10.26%	50.00K
Manila Bulletin	0.190	-9.09%	30.00K
Suntrust Home	0.425	-8.60%	50.00K