Breaking News

TTM Technologies Inc (TTMI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

125.60 +10.21 +8.85%

03:59:59 - Closed. Currency in USD

After Hours

125.60

0.00

0.00%

4:43:01 - Real-time Data

Type: Equity

Market: United States

Volume: 2,279,079
Bid/Ask: 0.00 / 0.00
Day's Range: 118.30 - 125.95

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

Sep 04, 2026 19:59 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	72.3	76.1	0	50.00	0	0%	0	2.15	0
TTMI Call 50.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260918\|50.00C Delta0.9999 Imp Vol1.2466 Bid72.3 Gamma0 Theoretical74.38 Ask76.1 Theta-0.0052 Intrinsic Value75.17 Volume0 Vega0.0001 Time Value-75.17 Open Interest13 Rho0.0191 Delta / Theta-191.5231 TTMI Put 50.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260918\|50.00P Delta-0.0308 Imp Vol2.9474 Bid0 Gamma0.001 Theoretical1.08 Ask2.15 Theta-0.178 Intrinsic Value-75.17 Volume0 Vega0.0169 Time Value75.17 Open Interest70 Rho-0.0017 Delta / Theta0.1733
0	0%	67.1	71.3	0	55.00	0	0%	0	2.15	0
TTMI Call 55.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260918\|55.00C Delta0.9996 Imp Vol1.2916 Bid67.1 Gamma0 Theoretical69.39 Ask71.3 Theta-0.0071 Intrinsic Value70.17 Volume0 Vega0.0003 Time Value-70.17 Open Interest5 Rho0.021 Delta / Theta-141.3265 TTMI Put 55.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260918\|55.00P Delta-0.0342 Imp Vol2.6719 Bid0 Gamma0.0012 Theoretical1.08 Ask2.15 Theta-0.1756 Intrinsic Value-70.17 Volume0 Vega0.0185 Time Value70.17 Open Interest15 Rho-0.0019 Delta / Theta0.1947
0	0%	62.3	66.3	0	60.00	0	0%	0	2.15	0
TTMI Call 60.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260918\|60.00C Delta0.9992 Imp Vol1.2204 Bid62.3 Gamma0.0001 Theoretical64.4 Ask66.3 Theta-0.0087 Intrinsic Value65.17 Volume0 Vega0.0006 Time Value-65.17 Open Interest10 Rho0.0229 Delta / Theta-114.6184 TTMI Put 60.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260918\|60.00P Delta-0.0379 Imp Vol2.4211 Bid0 Gamma0.0014 Theoretical1.08 Ask2.15 Theta-0.173 Intrinsic Value-65.17 Volume0 Vega0.0201 Time Value65.17 Open Interest38 Rho-0.0021 Delta / Theta0.2189
					125.17	Price @ Sep 04, 2026 19:59 GMT
4.7	123.81%	4.5	5	44	130.00	20.28	0%	10	10.6	0
TTMI Call 130.00 Exp: Sep 18, 2026 Last: 4.7 Chg.: 123.81% SymbolTTMI\|20260918\|130.00C Delta0.4069 Imp Vol0.723 Bid4.5 Gamma0.022 Theoretical4.75 Ask5 Theta-0.2485 Intrinsic Value-4.83 Volume44 Vega0.0945 Time Value9.53 Open Interest568 Rho0.0176 Delta / Theta-1.6376 TTMI Put 130.00 Exp: Sep 18, 2026 Last: 20.28 Chg.: 0% SymbolTTMI\|20260918\|130.00P Delta-0.5937 Imp Vol0.7255 Bid10 Gamma0.022 Theoretical10.3 Ask10.6 Theta-0.2376 Intrinsic Value4.83 Volume0 Vega0.0944 Time Value15.45 Open Interest109 Rho-0.027 Delta / Theta2.4989
3.19	93.33%	3	3.5	1,028	135.00	0	0%	13.2	14.7	0
TTMI Call 135.00 Exp: Sep 18, 2026 Last: 3.19 Chg.: 93.33% SymbolTTMI\|20260918\|135.00C Delta0.3087 Imp Vol0.7257 Bid3 Gamma0.0199 Theoretical3.25 Ask3.5 Theta-0.2257 Intrinsic Value-9.83 Volume1,028 Vega0.0857 Time Value13.02 Open Interest1,832 Rho0.0135 Delta / Theta-1.3677 TTMI Put 135.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260918\|135.00P Delta-0.6866 Imp Vol0.7459 Bid13.2 Gamma0.0196 Theoretical13.95 Ask14.7 Theta-0.2218 Intrinsic Value9.83 Volume0 Vega0.0863 Time Value-9.83 Open Interest71 Rho-0.0308 Delta / Theta3.0954
2.15	79.17%	2.1	2.25	337	140.00	25.06	0%	17.4	19.6	0
TTMI Call 140.00 Exp: Sep 18, 2026 Last: 2.15 Chg.: 79.17% SymbolTTMI\|20260918\|140.00C Delta0.2264 Imp Vol0.7297 Bid2.1 Gamma0.0169 Theoretical2.18 Ask2.25 Theta-0.1936 Intrinsic Value-14.83 Volume337 Vega0.0733 Time Value16.98 Open Interest934 Rho0.01 Delta / Theta-1.1699 TTMI Put 140.00 Exp: Sep 18, 2026 Last: 25.06 Chg.: 0% SymbolTTMI\|20260918\|140.00P Delta-0.7397 Imp Vol0.8344 Bid17.4 Gamma0.0161 Theoretical18.5 Ask19.6 Theta-0.2268 Intrinsic Value14.83 Volume0 Vega0.079 Time Value10.23 Open Interest39 Rho-0.0328 Delta / Theta3.2614

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	6,090.60	+21.18	+0.35%
Nikkei 225	65,020.94	+806.46	+1.26%
Shanghai	3,930.12	-11.97	-0.30%
US 500	7,710.4	-37.2	-0.48%
US Tech 100	29,484.4	+2.1	+0.01%
DAX	26,046.40	+43.08	+0.17%
Dollar Index	99.135	+0.255	+0.26%

Crude Oil WTI	91.22	-0.08	-0.09%
Brent Oil	95.87	+0.35	+0.37%
Natural Gas	2.946	+0.033	+1.13%
Gold	4,476.74	-63.16	-1.39%
Silver	66.778	-0.926	-1.37%
US Soybeans	1,310.25	-6.00	-0.46%
Copper	6.6688	+0.0043	+0.06%

Philippines 2Y	6.384	+0.018	+0.28%
Philippines 10Y	7.269	-0.057	-0.78%
Philippines 20Y	7.394	-0.176	-2.32%
U.S. 2Y	4.377	+0.043	+0.99%
U.S. 10Y	4.782	+0.020	+0.42%
U.S. 30Y	5.245	+0.002	+0.04%
Germany 10Y	3.3376	-0.0124	-0.37%

Alphabet C	335.31	-3.55	-1.05%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	80.35	+0.13	+0.16%
Booking	193.28	-1.85	-0.95%
Apple	319.97	-8.24	-2.51%
Alibaba ADR	113.24	+1.43	+1.28%
Tesla	353.94	-22.43	-5.96%

Recent Quotes

Name	Price	Chg.	Chg. %
TTMI	125.60	+10.21	+8.85%
CMC	2,032.25	0.00	0.00%
ACET	9.590	+0.160	+1.70%

Market Movers

Name	Last	Chg. %	Vol.
Apex Mining	17.2000	+0.12%	13.00M
Ayala Land	15.280	+1.87%	8.80M
Philex Mining	11.440	-0.52%	8.50M
Metropolitan Bank	65.85	0.00%	2.44M
BDO Unibank	120.90	+0.50%	1.30M
International Container	934.500	+0.43%	471.05K
SM Investments	562.00	+1.26%	269.98K

Name	Last	Chg. %	Vol.
IPM	2.170	+32.32%	6.00K
Mabuhay	0.105	+23.53%	170.00K
F&J Prince	2.710	+12.45%	31.00K
Oriental Peninsula	0.6200	+10.71%	5.88M
Island Information and Tech	0.1350	+10.66%	16.85M
Lorenzo Shipping	0.690	+9.52%	10.00K
CTS Global Equity	0.37	+9.09%	1.11M

Name	Last	Chg. %	Vol.
LBC Express	7.010	-10.70%	0.40K
Jackstones	1.610	-10.56%	79.00K
Prime Media	1.140	-10.24%	51.00K
Wellex Industries	0.280	-9.68%	30.00K
Xurpas	0.205	-6.82%	30.00K
Discovery World	1.000	-5.66%	1.00K
Axelum Res	2.91	-5.21%	1.02M