Breaking News

TTM Technologies Inc (TTMI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

158.03 +20.53 +14.93%

30/04 - Closed. Currency in USD

After Hours

158.22

+0.19

+0.12%

2:03:45 - Real-time Data

Type: Equity

Market: United States

Volume: 5,653,427
Bid/Ask: 0.00 / 0.00
Day's Range: 148.41 - 180.00

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
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

Apr 30, 2026 20:37 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
69	0%	102	105	0	55.00	0.03	0%	0	0.05	0
TTMI Call 55.00 Exp: May 15, 2026 Last: 69 Chg.: 0% SymbolTTMI\|20260515\|55.00C Delta0.9931 Imp Vol2.3463 Bid102 Gamma0.0003 Theoretical103.5 Ask105 Theta-0.0537 Intrinsic Value103.03 Volume0 Vega0.0062 Time Value-34.03 Open Interest0 Rho0.022 Delta / Theta-18.5079 TTMI Put 55.00 Exp: May 15, 2026 Last: 0.03 Chg.: 0% SymbolTTMI\|20260515\|55.00P Delta-0.0013 Imp Vol1.8535 Bid0 Gamma0.0001 Theoretical0.03 Ask0.05 Theta-0.0087 Intrinsic Value-103.03 Volume0 Vega0.0014 Time Value103.06 Open Interest473 Rho-0.0001 Delta / Theta0.1539
63.3	0%	97	99.8	0	60.00	0.1	0%	0	0.05	0
TTMI Call 60.00 Exp: May 15, 2026 Last: 63.3 Chg.: 0% SymbolTTMI\|20260515\|60.00C Delta0.9959 Imp Vol1.9587 Bid97 Gamma0.0002 Theoretical98.4 Ask99.8 Theta-0.0313 Intrinsic Value98.03 Volume0 Vega0.0039 Time Value-34.73 Open Interest1 Rho0.0243 Delta / Theta-31.8526 TTMI Put 60.00 Exp: May 15, 2026 Last: 0.1 Chg.: 0% SymbolTTMI\|20260515\|60.00P Delta-0.0015 Imp Vol1.7076 Bid0 Gamma0.0001 Theoretical0.03 Ask0.05 Theta-0.0086 Intrinsic Value-98.03 Volume0 Vega0.0015 Time Value98.13 Open Interest338 Rho-0.0001 Delta / Theta0.1683
71.2	0%	92	95	0	65.00	0.05	-28.57%	0	1.1	150
TTMI Call 65.00 Exp: May 15, 2026 Last: 71.2 Chg.: 0% SymbolTTMI\|20260515\|65.00C Delta0.9923 Imp Vol1.9767 Bid92 Gamma0.0003 Theoretical93.5 Ask95 Theta-0.051 Intrinsic Value93.03 Volume0 Vega0.0068 Time Value-21.83 Open Interest1 Rho0.0261 Delta / Theta-19.4435 TTMI Put 65.00 Exp: May 15, 2026 Last: 0.05 Chg.: -28.57% SymbolTTMI\|20260515\|65.00P Delta-0.0028 Imp Vol1.6891 Bid0 Gamma0.0002 Theoretical0.05 Ask1.1 Theta-0.0154 Intrinsic Value-93.03 Volume150 Vega0.0027 Time Value93.08 Open Interest159 Rho-0.0002 Delta / Theta0.1807
					158.03	Price @ Apr 30, 2026 20:37 GMT
7.91	71.58%	8.4	10.3	141	160.00	11.7	0%	10.3	13	17
TTMI Call 160.00 Exp: May 15, 2026 Last: 7.91 Chg.: 71.58% SymbolTTMI\|20260515\|160.00C Delta0.5075 Imp Vol0.7865 Bid8.4 Gamma0.0158 Theoretical9.35 Ask10.3 Theta-0.3425 Intrinsic Value-1.97 Volume141 Vega0.1279 Time Value9.88 Open Interest919 Rho0.0292 Delta / Theta-1.482 TTMI Put 160.00 Exp: May 15, 2026 Last: 11.7 Chg.: 0% SymbolTTMI\|20260515\|160.00P Delta-0.4889 Imp Vol0.8484 Bid10.3 Gamma0.0147 Theoretical11.7 Ask13 Theta-0.354 Intrinsic Value1.97 Volume17 Vega0.1279 Time Value9.73 Open Interest0 Rho-0.0317 Delta / Theta1.3812
6.9	100%	6.4	8.3	110	165.00	15.2	0%	13	15.9	4
TTMI Call 165.00 Exp: May 15, 2026 Last: 6.9 Chg.: 100% SymbolTTMI\|20260515\|165.00C Delta0.4251 Imp Vol0.753 Bid6.4 Gamma0.0162 Theoretical6.9 Ask8.3 Theta-0.3215 Intrinsic Value-6.97 Volume110 Vega0.1257 Time Value13.87 Open Interest49 Rho0.0248 Delta / Theta-1.3223 TTMI Put 165.00 Exp: May 15, 2026 Last: 15.2 Chg.: 0% SymbolTTMI\|20260515\|165.00P Delta-0.5541 Imp Vol0.8911 Bid13 Gamma0.0139 Theoretical15.2 Ask15.9 Theta-0.3679 Intrinsic Value6.97 Volume4 Vega0.1267 Time Value8.23 Open Interest0 Rho-0.0356 Delta / Theta1.5064
6.14	108.14%	5.5	6.6	682	170.00	0	0%	16.1	18.9	0
TTMI Call 170.00 Exp: May 15, 2026 Last: 6.14 Chg.: 108.14% SymbolTTMI\|20260515\|170.00C Delta0.3686 Imp Vol0.8271 Bid5.5 Gamma0.0142 Theoretical6.14 Ask6.6 Theta-0.3387 Intrinsic Value-11.97 Volume682 Vega0.1209 Time Value18.11 Open Interest279 Rho0.0214 Delta / Theta-1.0884 TTMI Put 170.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260515\|170.00P Delta-0.6364 Imp Vol0.811 Bid16.1 Gamma0.0145 Theoretical17.5 Ask18.9 Theta-0.3157 Intrinsic Value11.97 Volume0 Vega0.1204 Time Value-11.97 Open Interest0 Rho-0.04 Delta / Theta2.0158

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 South Africa'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://d71-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://d71-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://d71-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

South Africa Top 40	107,229.42	+1229.92	+1.16%
S. Africa 40 Futures	107,047	+350	+0.33%
US 30	49,774.0	+122.1	+0.25%
US 500	7,229.4	+20.4	+0.28%
US Tech 100	27,503.6	+51.5	+0.19%
DAX Futures	24,434.0	+382.0	+1.59%
Dollar Index	98.037	+0.077	+0.08%

Gold	4,628.60	-1.00	-0.02%
Silver	74.628	+0.599	+0.81%
Crude Oil WTI	105.89	+0.82	+0.78%
Brent Oil	111.92	+0.78	+0.70%
Natural Gas	2.774	+0.013	+0.47%
Copper	6.0313	+0.0030	+0.05%
US Corn	476.88	+2.13	+0.45%

USD/ZAR	16.6852	+0.0199	+0.12%
EUR/USD	1.1726	-0.0005	-0.04%
GBP/USD	1.3601	-0.0006	-0.04%
USD/JPY	157.24	+0.74	+0.47%
GBP/JPY	213.86	+0.81	+0.38%
USD/CAD	1.3579	-0.0002	-0.01%
AUD/USD	0.7199	+0.0002	+0.03%

Nampak	49,350	+1250	+2.60%
MTN	20,900	+83	+0.40%
Standard Bank	32,049	+444	+1.40%
FirstRand Ltd	8,823	+7	+0.08%
Capitec	432,517	-9596	-2.17%
African Rainbow Minerals	22,295	+580	+2.67%
Naspers	89,776	+135	+0.15%

Recent Quotes

Name	Price	Chg.	Chg. %
TTMI	158.03	+20.53	+14.93%
OPTN	9.600	-0.110	-1.13%
VIVI	0.009	0.000	0.00%
Harbor Long-Short.	34.34	+0.40	+1.18%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	8,823	+0.08%	14.27M
Sasol	23,000	+0.88%	4.88M
Standard Bank	32,049	+1.40%	4.25M
Naspers	89,776	+0.15%	1.68M
Gold Fields	71,200	+2.23%	1.62M
AngloGold Ashanti ADR	155,143	+1.94%	1.22M
Capitec	432,517	-2.17%	334.17K

Name	Last	Chg. %	Vol.
Clientèle	1,860	+16.18%	91.49K
MC Mining	400	+12.99%	0.49K
Southern Palladium	1,899.00	+10.92%	0.61K
African Media Entertainment	4,310	+6.42%	3.84K
Mantengu Mining	34.00	+6.25%	204.90K
Brimstone	520	+6.12%	54.42K
Nutun	109	+5.83%	677.76K

Name	Last	Chg. %	Vol.
4Sight	67	-8.22%	133.20K
York Timber Holdings Ltd	185	-6.09%	1.98K
Lesaka Tech	8,210	-5.08%	1.55K
Jubilee Metals Group	63	-4.55%	2.23M
Discovery	12,711	-4.07%	4.86K
Karooooo	79,260.00	-3.34%	0.41K
Calgro M3 Holdings Ltd	426	-3.18%	248.99K