Breaking News

TTM Technologies Inc (TTMI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

95.47 -0.46 -0.48%

28/03 - Closed. Currency in USD

After Hours

93.50

-1.97

-2.06%

7:56:24 - Real-time Data

Type: Equity

Market: United States

Volume: 1,349,175
Bid/Ask: 0.00 / 0.00
Day's Range: 92.07 - 98.58

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 27, 2026 20:38 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
47	0%	43.3	47.3	0	50.00	0.25	0%	0	1.2	0
TTMI Call 50.00 Exp: Apr 17, 2026 Last: 47 Chg.: 0% SymbolTTMI\|20260417\|50.00C Delta0 Imp Vol0 Bid43.3 Gamma0 Theoretical0 Ask47.3 Theta0 Intrinsic Value45.47 Volume0 Vega0 Time Value1.53 Open Interest1 Rho0 Delta / Theta0 TTMI Put 50.00 Exp: Apr 17, 2026 Last: 0.25 Chg.: 0% SymbolTTMI\|20260417\|50.00P Delta-0.0527 Imp Vol1.9507 Bid0 Gamma0.0024 Theoretical1.2 Ask1.2 Theta-0.1138 Intrinsic Value-45.47 Volume0 Vega0.0246 Time Value45.72 Open Interest25 Rho-0.0033 Delta / Theta0.4633
0	0%	38.5	42.5	0	55.00	0.05	0%	0	0.1	0
TTMI Call 55.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260417\|55.00C Delta0 Imp Vol0 Bid38.5 Gamma0 Theoretical0 Ask42.5 Theta0 Intrinsic Value40.47 Volume0 Vega0 Time Value-40.47 Open Interest0 Rho0 Delta / Theta0 TTMI Put 55.00 Exp: Apr 17, 2026 Last: 0.05 Chg.: 0% SymbolTTMI\|20260417\|55.00P Delta-0.011 Imp Vol1.0658 Bid0 Gamma0.0012 Theoretical0.1 Ask0.1 Theta-0.0167 Intrinsic Value-40.47 Volume0 Vega0.0066 Time Value40.52 Open Interest135 Rho-0.0006 Delta / Theta0.6581
0	0%	34.1	37.4	0	60.00	0.16	0%	0.05	0.95	0
TTMI Call 60.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260417\|60.00C Delta0.978 Imp Vol1.0271 Bid34.1 Gamma0.0022 Theoretical35.75 Ask37.4 Theta-0.0351 Intrinsic Value35.47 Volume0 Vega0.012 Time Value-35.47 Open Interest0 Rho0.0331 Delta / Theta-27.8655 TTMI Put 60.00 Exp: Apr 17, 2026 Last: 0.16 Chg.: 0% SymbolTTMI\|20260417\|60.00P Delta-0.04 Imp Vol1.2099 Bid0.05 Gamma0.0031 Theoretical0.5 Ask0.95 Theta-0.0565 Intrinsic Value-35.47 Volume0 Vega0.0197 Time Value35.63 Open Interest29 Rho-0.0023 Delta / Theta0.7091
					95.47	Price @ Mar 27, 2026 20:38 GMT
6.7	5.68%	5.5	7.9	7	100.00	10.8	20%	9	11.6	3
TTMI Call 100.00 Exp: Apr 17, 2026 Last: 6.7 Chg.: 5.68% SymbolTTMI\|20260417\|100.00C Delta0.465 Imp Vol0.9351 Bid5.5 Gamma0.0186 Theoretical6.7 Ask7.9 Theta-0.2062 Intrinsic Value-4.53 Volume7 Vega0.0909 Time Value11.23 Open Interest61 Rho0.0217 Delta / Theta-2.2546 TTMI Put 100.00 Exp: Apr 17, 2026 Last: 10.8 Chg.: 20% SymbolTTMI\|20260417\|100.00P Delta-0.5405 Imp Vol0.9027 Bid9 Gamma0.0193 Theoretical10.8 Ask11.6 Theta-0.1899 Intrinsic Value4.53 Volume3 Vega0.0908 Time Value6.27 Open Interest44 Rho-0.0302 Delta / Theta2.8456
5	-13.79%	3.8	5.2	1	105.00	9	0%	12.5	14.7	0
TTMI Call 105.00 Exp: Apr 17, 2026 Last: 5 Chg.: -13.79% SymbolTTMI\|20260417\|105.00C Delta0.3796 Imp Vol0.9329 Bid3.8 Gamma0.0178 Theoretical5 Ask5.2 Theta-0.1966 Intrinsic Value-9.53 Volume1 Vega0.0871 Time Value14.53 Open Interest119 Rho0.018 Delta / Theta-1.9307 TTMI Put 105.00 Exp: Apr 17, 2026 Last: 9 Chg.: 0% SymbolTTMI\|20260417\|105.00P Delta-0.6433 Imp Vol0.8412 Bid12.5 Gamma0.0194 Theoretical13.6 Ask14.7 Theta-0.1648 Intrinsic Value9.53 Volume0 Vega0.0853 Time Value-0.53 Open Interest174 Rho-0.0351 Delta / Theta3.904
3.38	2.42%	2.4	3.9	7	110.00	19	58.33%	15.9	18.5	1
TTMI Call 110.00 Exp: Apr 17, 2026 Last: 3.38 Chg.: 2.42% SymbolTTMI\|20260417\|110.00C Delta0.2924 Imp Vol0.8942 Bid2.4 Gamma0.0168 Theoretical3.38 Ask3.9 Theta-0.1699 Intrinsic Value-14.53 Volume7 Vega0.0786 Time Value17.91 Open Interest208 Rho0.0141 Delta / Theta-1.7214 TTMI Put 110.00 Exp: Apr 17, 2026 Last: 19 Chg.: 58.33% SymbolTTMI\|20260417\|110.00P Delta-0.7326 Imp Vol0.8201 Bid15.9 Gamma0.0176 Theoretical17.2 Ask18.5 Theta-0.1402 Intrinsic Value14.53 Volume1 Vega0.0752 Time Value4.47 Open Interest19 Rho-0.0385 Delta / Theta5.2236

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	5,972.83	-11.37	-0.19%
Nikkei 225	53,373.07	-230.58	-0.43%
Shanghai	3,913.72	+24.64	+0.63%
US 500	6,352.0	-125.1	-1.93%
US Tech 100	23,080.2	-506.8	-2.15%
DAX	22,300.75	-312.22	-1.38%
Dollar Index	99.980	+0.270	+0.27%

Crude Oil WTI	99.64	+5.16	+5.46%
Brent Oil	105.32	+3.43	+3.37%
Natural Gas	3.095	+0.096	+3.20%
Gold	4,508.60	+116.30	+2.65%
Silver	69.561	+1.864	+2.75%
US Soybeans	1,159.25	-14.50	-1.24%
Copper	5.4945	+0.0175	+0.32%

Philippines 2Y	5.474	-0.043	-0.78%
Philippines 10Y	6.929	-0.093	-1.32%
Philippines 20Y	7.037	-0.173	-2.40%
U.S. 2Y	3.916	-0.068	-1.71%
U.S. 10Y	4.440	+0.024	+0.54%
U.S. 30Y	4.982	+0.046	+0.93%
Germany 10Y	3.0985	+0.0354	+1.16%

Alphabet C	273.76	-6.98	-2.49%
Golden Haven	470.00	0.00	0.00%
Anheuser Busch ADR	67.57	-0.37	-0.54%
Booking	4,062.14	-151.62	-3.60%
Apple	248.80	-4.09	-1.62%
Alibaba ADR	122.69	-2.72	-2.17%
Tesla	361.83	-10.28	-2.76%

Recent Quotes

	Name	Price	Chg.	Chg. %
	TTMI	95.47	-0.46	-0.48%

Market Movers

Name	Last	Chg. %	Vol.
Petron	3.120	+3.65%	97.53M
DigiPlus Interactive	16.460	-3.29%	16.63M
SM Prime	19.400	+0.41%	15.69M
Bank of the Philippine Islands	98.50	-0.51%	3.93M
Metropolitan Bank	66.00	-0.45%	3.32M
BDO Unibank	119.10	-1.08%	3.20M
International Container	693.000	-0.43%	668.37K

Name	Last	Chg. %	Vol.
NiHAO Mineral	0.550	+41.03%	80.00K
Berjaya	6.980	+15.18%	5.40K
Dizon Copper Silver	4.6500	+14.81%	2.00K
Axelum Res	2.30	+14.43%	1.26M
Empire East Land	0.106	+10.42%	110.00K
Oriental Petrol	0.0130	+8.33%	41.90M
Manila Mining B	0.0078	+8.33%	26.00M

Name	Last	Chg. %	Vol.
Forum Pacific	0.270	-15.63%	40.00K
Seafront Resources	2.720	-9.33%	5.00K
Zeus	0.052	-8.77%	40.00K
RASLAG	0.80	-8.05%	279.00K
Swift Foods	0.046	-8.00%	10.00K
Dominion Holdings	5.780	-6.77%	3.08M
First Philippine	73.050	-6.29%	2.37K