Breaking News

TTM Technologies Inc (TTMI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

101.36 -1.95 -1.89%

15/10 - Closed. Currency in USD

Pre Market

102.02

+0.66

+0.65%

10:31:49 - Real-time Data

Type: Equity

Market: United States

Volume: 6,308,682
Bid/Ask: 0.00 / 0.00
Day's Range: 92.15 - 101.71

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

Oct 15, 2026 19:59 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	77	79.9	0	22.50	0	0%	0	2.15	0
TTMI Call 22.50 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20261016\|22.50C Delta0.9995 Imp Vol9.451 Bid77 Gamma0 Theoretical78.86 Ask79.9 Theta-0.0472 Intrinsic Value78.62 Volume0 Vega0.0001 Time Value-78.62 Open Interest2 Rho0.0006 Delta / Theta-21.1717 TTMI Put 22.50 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20261016\|22.50P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask2.15 Theta0 Intrinsic Value-78.62 Volume0 Vega0 Time Value78.62 Open Interest0 Rho0 Delta / Theta0
0	0%	74.5	77.5	0	25.00	0	0%	0	2.15	0
TTMI Call 25.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20261016\|25.00C Delta0.9995 Imp Vol8.7751 Bid74.5 Gamma0 Theoretical76.36 Ask77.5 Theta-0.046 Intrinsic Value76.12 Volume0 Vega0.0001 Time Value-76.12 Open Interest3 Rho0.0007 Delta / Theta-21.7074 TTMI Put 25.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20261016\|25.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask2.15 Theta0 Intrinsic Value-76.12 Volume0 Vega0 Time Value76.12 Open Interest1 Rho0 Delta / Theta0
0	0%	69.4	72.5	0	30.00	0	0%	0	2.15	0
TTMI Call 30.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20261016\|30.00C Delta0.9994 Imp Vol7.6112 Bid69.4 Gamma0.0001 Theoretical71.36 Ask72.5 Theta-0.0436 Intrinsic Value71.12 Volume0 Vega0.0001 Time Value-71.12 Open Interest16 Rho0.0008 Delta / Theta-22.9033 TTMI Put 30.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20261016\|30.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask2.15 Theta0 Intrinsic Value-71.12 Volume0 Vega0 Time Value71.12 Open Interest14 Rho0 Delta / Theta0
					101.12	Price @ Oct 15, 2026 19:59 GMT
0.75	-76.56%	0.5	1.3	17	105.00	5.63	87.67%	3.5	5.5	78
TTMI Call 105.00 Exp: Oct 16, 2026 Last: 0.75 Chg.: -76.56% SymbolTTMI\|20261016\|105.00C Delta0.2703 Imp Vol1.0542 Bid0.5 Gamma0.0592 Theoretical0.9 Ask1.3 Theta-0.9279 Intrinsic Value-3.88 Volume17 Vega0.0176 Time Value4.63 Open Interest96 Rho0.0007 Delta / Theta-0.2913 TTMI Put 105.00 Exp: Oct 16, 2026 Last: 5.63 Chg.: 87.67% SymbolTTMI\|20261016\|105.00P Delta-0.7348 Imp Vol1.0312 Bid3.5 Gamma0.0599 Theoretical4.5 Ask5.5 Theta-0.8892 Intrinsic Value3.88 Volume78 Vega0.0174 Time Value1.75 Open Interest605 Rho-0.0018 Delta / Theta0.8263
0.1	-93.1%	0.05	0.3	9	110.00	11.5	76.92%	8.2	10.8	177
TTMI Call 110.00 Exp: Oct 16, 2026 Last: 0.1 Chg.: -93.1% SymbolTTMI\|20261016\|110.00C Delta0.0721 Imp Vol1.0504 Bid0.05 Gamma0.0246 Theoretical0.18 Ask0.3 Theta-0.3836 Intrinsic Value-8.88 Volume9 Vega0.0073 Time Value8.98 Open Interest180 Rho0.0002 Delta / Theta-0.188 TTMI Put 110.00 Exp: Oct 16, 2026 Last: 11.5 Chg.: 76.92% SymbolTTMI\|20261016\|110.00P Delta-0.8148 Imp Vol1.6649 Bid8.2 Gamma0.0303 Theoretical9.5 Ask10.8 Theta-1.1715 Intrinsic Value8.88 Volume177 Vega0.0142 Time Value2.62 Open Interest600 Rho-0.002 Delta / Theta0.6956
0.09	-79.07%	0	0.3	6	115.00	16.5	38.66%	13	15.6	414
TTMI Call 115.00 Exp: Oct 16, 2026 Last: 0.09 Chg.: -79.07% SymbolTTMI\|20261016\|115.00C Delta0.0489 Imp Vol1.4251 Bid0 Gamma0.0134 Theoretical0.15 Ask0.3 Theta-0.3838 Intrinsic Value-13.88 Volume6 Vega0.0054 Time Value13.97 Open Interest139 Rho0.0001 Delta / Theta-0.1275 TTMI Put 115.00 Exp: Oct 16, 2026 Last: 16.5 Chg.: 38.66% SymbolTTMI\|20261016\|115.00P Delta-0.8719 Imp Vol2.0311 Bid13 Gamma0.0195 Theoretical14.3 Ask15.6 Theta-1.1197 Intrinsic Value13.88 Volume414 Vega0.0111 Time Value2.62 Open Interest265 Rho-0.0022 Delta / Theta0.7787

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:

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 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	102,580.81	+188.31	+0.18%
S. Africa 40 Futures	103,444	+1892	+1.86%
US 30	52,324.6	+146.8	+0.28%
US 500	7,759.3	+15.2	+0.20%
US Tech 100	29,961.1	+25.5	+0.09%
DAX Futures	25,750.0	+258.0	+1.01%
Dollar Index	101.593	-0.272	-0.27%

Gold	4,203.82	+33.72	+0.81%
Silver	57.895	+0.739	+1.29%
Crude Oil WTI	97.15	-0.82	-0.84%
Brent Oil	105.33	-0.59	-0.56%
Natural Gas	3.186	-0.050	-1.55%
Copper	6.6195	+0.0630	+0.96%
US Corn	478.10	+0.10	+0.02%

USD/ZAR	16.4320	-0.0608	-0.37%
EUR/USD	1.1243	+0.0022	+0.20%
GBP/USD	1.3321	+0.0047	+0.35%
USD/JPY	157.97	-0.03	-0.02%
GBP/JPY	210.43	+0.69	+0.33%
USD/CAD	1.4166	-0.0020	-0.14%
AUD/USD	0.6955	+0.0034	+0.49%

Nampak	50,489	-511	-1.00%
MTN	18,909	+199	+1.06%
Standard Bank	30,593	-35	-0.11%
FirstRand Ltd	8,968	-25	-0.28%
Capitec	442,086	+1297	+0.29%
African Rainbow Minerals	14,885	-185	-1.23%
Naspers N	71,789	-94	-0.13%

Recent Quotes

	Name	Price	Chg.	Chg. %
	TTMI	101.36	-1.95	-1.89%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	8,969	-0.26%	644.83K
MTN	18,911	+1.07%	226.99K
Naspers N	71,813	-0.10%	124.70K
Gold Fields	61,619	+1.32%	106.15K
Anglo American	88,026	-1.21%	57.07K
AngloGold Ashanti ADR	152,183	+1.17%	57.06K
Valterra Platinum	125,225	-0.35%	54.11K

Name	Last	Chg. %	Vol.
Mantengu	19.00	+18.75%	100.28K
Libstar	392	+4.53%	0.20K
Emedia Holdings	170.00	+4.29%	0.02K
Copper 360	55.00	+3.77%	268.24K
Datatec Ltd	5,400	+3.29%	474.92K
Master Drilling Group Ltd	1,482	+2.92%	0.02K
Alexander Forbes Group Holdings	771	+2.80%	26.00

Name	Last	Chg. %	Vol.
Choppies Enterprises	77	-12.50%	811.00
Wesizwe	39	-9.30%	191.35K
Nictus	250	-4.94%	982.00
Jubilee Metals Group	48	-4.00%	1.05M
Sappi	1,257	-3.23%	245.03K
PSG Financial Services	2,814	-3.10%	244.67K
Lesaka Tech	7,770	-2.88%	10.33K