Breaking News

TTM Technologies Inc (TTMI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

140.00 +1.12 +0.81%

14/08 - Closed. Currency in USD

After Hours

139.89

-0.11

-0.08%

1:48:52 - Real-time Data

Type: Equity

Market: United States

Volume: 1,664,803
Bid/Ask: 0.00 / 0.00
Day's Range: 137.00 - 145.80

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

Aug 14, 2026 20:39 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	83.1	87.2	0	55.00	0	0%	0	0.05	0
TTMI Call 55.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260821\|55.00C Delta0.9945 Imp Vol2.8828 Bid83.1 Gamma0.0003 Theoretical85.15 Ask87.2 Theta-0.0685 Intrinsic Value85 Volume0 Vega0.0031 Time Value-85 Open Interest0 Rho0.0104 Delta / Theta-14.5262 TTMI Put 55.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260821\|55.00P Delta-0.0017 Imp Vol2.44 Bid0 Gamma0.0001 Theoretical0.03 Ask0.05 Theta-0.0181 Intrinsic Value-85 Volume0 Vega0.001 Time Value85 Open Interest21 Rho0 Delta / Theta0.0919
81.5	0%	77.9	82.3	0	60.00	0	0%	0	2.15	0
TTMI Call 60.00 Exp: Aug 21, 2026 Last: 81.5 Chg.: 0% SymbolTTMI\|20260821\|60.00C Delta0.9964 Imp Vol2.4332 Bid77.9 Gamma0.0002 Theoretical80.1 Ask82.3 Theta-0.0425 Intrinsic Value80 Volume0 Vega0.0021 Time Value1.5 Open Interest2 Rho0.0114 Delta / Theta-23.4324 TTMI Put 60.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260821\|60.00P Delta-0.0306 Imp Vol3.8081 Bid0 Gamma0.0009 Theoretical1.08 Ask2.15 Theta-0.3646 Intrinsic Value-80 Volume0 Vega0.0134 Time Value80 Open Interest1 Rho-0.001 Delta / Theta0.084
0	0%	72.9	77.3	0	65.00	0	0%	0	2.15	0
TTMI Call 65.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260821\|65.00C Delta0.9962 Imp Vol2.2023 Bid72.9 Gamma0.0003 Theoretical75.1 Ask77.3 Theta-0.0409 Intrinsic Value75 Volume0 Vega0.0022 Time Value-75 Open Interest0 Rho0.0123 Delta / Theta-24.3744 TTMI Put 65.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260821\|65.00P Delta-0.0335 Imp Vol3.4887 Bid0 Gamma0.0011 Theoretical1.07 Ask2.15 Theta-0.3601 Intrinsic Value-75 Volume0 Vega0.0145 Time Value75 Open Interest3 Rho-0.001 Delta / Theta0.0932
					140	Price @ Aug 14, 2026 20:39 GMT
6.4	-23.63%	4.3	6.6	23	140.00	5.29	-30.39%	4	8	5
TTMI Call 140.00 Exp: Aug 21, 2026 Last: 6.4 Chg.: -23.63% SymbolTTMI\|20260821\|140.00C Delta0.5222 Imp Vol0.6989 Bid4.3 Gamma0.0294 Theoretical5.45 Ask6.6 Theta-0.3922 Intrinsic Value0 Volume23 Vega0.0772 Time Value6.4 Open Interest280 Rho0.013 Delta / Theta-1.3313 TTMI Put 140.00 Exp: Aug 21, 2026 Last: 5.29 Chg.: -30.39% SymbolTTMI\|20260821\|140.00P Delta-0.4764 Imp Vol0.7819 Bid4 Gamma0.0264 Theoretical6 Ask8 Theta-0.4249 Intrinsic Value0 Volume5 Vega0.0772 Time Value5.29 Open Interest279 Rho-0.0122 Delta / Theta1.1212
4.15	-29.06%	2.45	6.2	3	145.00	10.2	0%	7.1	10.8	1
TTMI Call 145.00 Exp: Aug 21, 2026 Last: 4.15 Chg.: -29.06% SymbolTTMI\|20260821\|145.00C Delta0.4035 Imp Vol0.8242 Bid2.45 Gamma0.0242 Theoretical4.33 Ask6.2 Theta-0.4471 Intrinsic Value-5 Volume3 Vega0.0751 Time Value9.15 Open Interest2,228 Rho0.01 Delta / Theta-0.9024 TTMI Put 145.00 Exp: Aug 21, 2026 Last: 10.2 Chg.: 0% SymbolTTMI\|20260821\|145.00P Delta-0.6038 Imp Vol0.7864 Bid7.1 Gamma0.0253 Theoretical8.95 Ask10.8 Theta-0.4117 Intrinsic Value5 Volume1 Vega0.0747 Time Value5.2 Open Interest141 Rho-0.0152 Delta / Theta1.4665
2.48	-19.74%	1.2	4.8	843	150.00	12.2	0%	10.3	14.4	2
TTMI Call 150.00 Exp: Aug 21, 2026 Last: 2.48 Chg.: -19.74% SymbolTTMI\|20260821\|150.00C Delta0.3023 Imp Vol0.8549 Bid1.2 Gamma0.0211 Theoretical3 Ask4.8 Theta-0.4169 Intrinsic Value-10 Volume843 Vega0.0676 Time Value12.48 Open Interest1,280 Rho0.0075 Delta / Theta-0.725 TTMI Put 150.00 Exp: Aug 21, 2026 Last: 12.2 Chg.: 0% SymbolTTMI\|20260821\|150.00P Delta-0.7222 Imp Vol0.7707 Bid10.3 Gamma0.0225 Theoretical12.35 Ask14.4 Theta-0.3486 Intrinsic Value10 Volume2 Vega0.065 Time Value2.2 Open Interest146 Rho-0.0176 Delta / Theta2.0716

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	106,231.66	-17.98	-0.02%
S. Africa 40 Futures	105,757	-209	-0.20%
US 30	53,704.2	-135.9	-0.25%
US 500	7,781.4	-17.8	-0.23%
US Tech 100	30,046.9	-37.6	-0.12%
DAX Futures	26,503.3	+146.3	+0.56%
Dollar Index	99.54	-0.32	-0.32%

Gold	4,432.00	+11.60	+0.26%
Silver	64.830	-0.170	-0.26%
Crude Oil WTI	82.40	+1.15	+1.42%
Brent Oil	88.60	+1.53	+1.76%
Natural Gas	2.715	-0.012	-0.44%
Copper	6.6100	0.0000	-0.02%
US Corn	483.75	+11.75	+2.49%

USD/ZAR	16.2047	+0.0302	+0.19%
EUR/USD	1.1570	+0.0041	+0.36%
GBP/USD	1.3533	+0.0047	+0.35%
USD/JPY	159.32	-0.18	-0.11%
GBP/JPY	215.64	+0.54	+0.25%
USD/CAD	1.3874	-0.0057	-0.41%
AUD/USD	0.7086	+0.0027	+0.38%

Nampak	44,200	-50	-0.11%
MTN	19,409	+309	+1.62%
Standard Bank	32,047	-725	-2.21%
FirstRand Ltd	9,904	-17	-0.17%
Capitec	484,349	+1797	+0.37%
African Rainbow Minerals	18,087	+287	+1.61%
Naspers	78,670	-630	-0.79%

Recent Quotes

Name	Price	Chg.	Chg. %
TTMI	140.00	+1.12	+0.81%
First Eagle Globa.	89.94	0.00	0.00%
ICE BRENT CRUDE O.	152.57	-1.22	-0.79%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,904	-0.17%	8.42M
Naspers	78,670	-0.79%	1.99M
Standard Bank	32,047	-2.21%	1.89M
Gold Fields	64,923	+1.13%	1.21M
Valterra Platinum	142,148	+0.79%	881.23K
AngloGold Ashanti ADR	155,855	+1.27%	721.12K
Capitec	484,349	+0.37%	136.51K

Name	Last	Chg. %	Vol.
South Ocean Holdings Ltd	80	+9.59%	29.17K
Mantengu Mining	23.00	+9.52%	4.50K
Deneb Investments	230	+9.00%	50.00K
Purple Capital Ltd	202	+8.60%	1.34M
ArcelorMittal	154	+8.45%	3.66M
Kap Industrial	286	+7.52%	6.27M
Stefanutti Stocks	653	+5.49%	18.90K

Name	Last	Chg. %	Vol.
Shuka Minerals	42.00	-42.47%	0.10K
ID Systems	5,192.00	-20.12%	1.81K
Gemfields	64	-11.11%	181.02K
Novus Holdings Ltd	578	-11.08%	0.09K
EPE Capital Partners	465	-7.92%	320.47K
Crookes Brothers Ltd	1,700	-7.61%	15.30K
Brikor	16.00	-5.88%	230.51K