Breaking News

TTM Technologies Inc (TTMI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

131.41 -13.44 -9.28%

24/07 - Closed. Currency in USD

After Hours

131.09

-0.32

-0.24%

1:56:01 - Real-time Data

Type: Equity

Market: United States

Volume: 1,268,796
Bid/Ask: 0.00 / 0.00
Day's Range: 131.01 - 143.04

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

Jul 24, 2026 20:38 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	55.2	59.1	0	75.00	0.5	0%	0	1.9	2
TTMI Call 75.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260821\|75.00C Delta0.9661 Imp Vol1.226 Bid55.2 Gamma0.0017 Theoretical57.15 Ask59.1 Theta-0.0668 Intrinsic Value56.41 Volume0 Vega0.0274 Time Value-56.41 Open Interest1 Rho0.0534 Delta / Theta-14.4553 TTMI Put 75.00 Exp: Aug 21, 2026 Last: 0.5 Chg.: 0% SymbolTTMI\|20260821\|75.00P Delta-0.0423 Imp Vol1.3165 Bid0 Gamma0.0019 Theoretical0.95 Ask1.9 Theta-0.0765 Intrinsic Value-56.41 Volume2 Vega0.0328 Time Value56.91 Open Interest706 Rho-0.0046 Delta / Theta0.5531
0	0%	50.6	54.5	0	80.00	0.79	-1.25%	0.35	1	2
TTMI Call 80.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260821\|80.00C Delta0.9499 Imp Vol1.2193 Bid50.6 Gamma0.0023 Theoretical52.55 Ask54.5 Theta-0.089 Intrinsic Value51.41 Volume0 Vega0.0376 Time Value-51.41 Open Interest1 Rho0.0553 Delta / Theta-10.671 TTMI Put 80.00 Exp: Aug 21, 2026 Last: 0.79 Chg.: -1.25% SymbolTTMI\|20260821\|80.00P Delta-0.0375 Imp Vol1.1039 Bid0.35 Gamma0.002 Theoretical0.68 Ask1 Theta-0.058 Intrinsic Value-51.41 Volume2 Vega0.0297 Time Value52.2 Open Interest35 Rho-0.004 Delta / Theta0.6455
0	0%	46.2	50	0	85.00	0	0%	1.15	2	0
TTMI Call 85.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260821\|85.00C Delta0.929 Imp Vol1.2143 Bid46.2 Gamma0.0031 Theoretical48.1 Ask50 Theta-0.1143 Intrinsic Value46.41 Volume0 Vega0.0493 Time Value-46.41 Open Interest0 Rho0.0567 Delta / Theta-8.1259 TTMI Put 85.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260821\|85.00P Delta-0.0704 Imp Vol1.2091 Bid1.15 Gamma0.0031 Theoretical1.58 Ask2 Theta-0.1049 Intrinsic Value-46.41 Volume0 Vega0.049 Time Value46.41 Open Interest16 Rho-0.0077 Delta / Theta0.6713
					131.41	Price @ Jul 24, 2026 20:38 GMT
14.73	0%	13.8	15.8	12	135.00	16.35	29.76%	17.2	19	3
TTMI Call 135.00 Exp: Aug 21, 2026 Last: 14.73 Chg.: 0% SymbolTTMI\|20260821\|135.00C Delta0.5296 Imp Vol1.1228 Bid13.8 Gamma0.0097 Theoretical14.8 Ask15.8 Theta-0.2954 Intrinsic Value-3.59 Volume12 Vega0.1446 Time Value18.32 Open Interest119 Rho0.042 Delta / Theta-1.7926 TTMI Put 135.00 Exp: Aug 21, 2026 Last: 16.35 Chg.: 29.76% SymbolTTMI\|20260821\|135.00P Delta-0.4719 Imp Vol1.1166 Bid17.2 Gamma0.0098 Theoretical18.1 Ask19 Theta-0.2816 Intrinsic Value3.59 Volume3 Vega0.1446 Time Value12.76 Open Interest509 Rho-0.0522 Delta / Theta1.6755
15.5	-23.46%	11.8	13.8	5	140.00	20.29	37.93%	20.2	21.7	5
TTMI Call 140.00 Exp: Aug 21, 2026 Last: 15.5 Chg.: -23.46% SymbolTTMI\|20260821\|140.00C Delta0.4822 Imp Vol1.1168 Bid11.8 Gamma0.0098 Theoretical12.8 Ask13.8 Theta-0.294 Intrinsic Value-8.59 Volume5 Vega0.1449 Time Value24.09 Open Interest158 Rho0.0387 Delta / Theta-1.6402 TTMI Put 140.00 Exp: Aug 21, 2026 Last: 20.29 Chg.: 37.93% SymbolTTMI\|20260821\|140.00P Delta-0.5209 Imp Vol1.1008 Bid20.2 Gamma0.01 Theoretical20.95 Ask21.7 Theta-0.2772 Intrinsic Value8.59 Volume5 Vega0.1448 Time Value11.7 Open Interest320 Rho-0.0575 Delta / Theta1.8794
10.63	-38.2%	10.1	11.5	193	145.00	20.64	0%	22.8	25.5	1
TTMI Call 145.00 Exp: Aug 21, 2026 Last: 10.63 Chg.: -38.2% SymbolTTMI\|20260821\|145.00C Delta0.4337 Imp Vol1.0957 Bid10.1 Gamma0.0099 Theoretical10.8 Ask11.5 Theta-0.2844 Intrinsic Value-13.59 Volume193 Vega0.143 Time Value24.22 Open Interest4,332 Rho0.0354 Delta / Theta-1.5246 TTMI Put 145.00 Exp: Aug 21, 2026 Last: 20.64 Chg.: 0% SymbolTTMI\|20260821\|145.00P Delta-0.5679 Imp Vol1.094 Bid22.8 Gamma0.0099 Theoretical24.15 Ask25.5 Theta-0.271 Intrinsic Value13.59 Volume1 Vega0.1429 Time Value7.05 Open Interest157 Rho-0.0626 Delta / Theta2.0953

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	101,433.72	+1101.48	+1.10%
S. Africa 40 Futures	100,323	-1445	-1.42%
US 30	51,907.2	+195.9	+0.38%
US 500	7,409.7	+1.6	+0.02%
US Tech 100	28,146.1	-308.7	-1.08%
DAX Futures	25,181.0	+388.0	+1.56%
Dollar Index	101.30	+0.02	+0.02%

Gold	4,070.80	+20.60	+0.51%
Silver	58.906	+0.852	+1.47%
Crude Oil WTI	85.15	-1.86	-2.14%
Brent Oil	96.78	-3.91	-3.88%
Natural Gas	2.871	-0.045	-1.54%
Copper	6.36	+0.01	+0.16%
US Corn	487.50	0.00	0.00%

USD/ZAR	16.8357	+0.0164	+0.10%
EUR/USD	1.1368	-0.0009	-0.08%
GBP/USD	1.3324	+0.0008	+0.06%
USD/JPY	163.85	-0.01	-0.01%
GBP/JPY	218.31	+0.12	+0.05%
USD/CAD	1.4095	+0.0009	+0.06%
AUD/USD	0.6981	+0.0012	+0.17%

Nampak	42,800	-200	-0.47%
MTN	22,719	+413	+1.85%
Standard Bank	32,017	+595	+1.89%
FirstRand Ltd	9,587	+187	+1.99%
Capitec	460,914	+4929	+1.08%
African Rainbow Minerals	15,477	-255	-1.62%
Naspers	78,960	-551	-0.69%

Recent Quotes

Name	Price	Chg.	Chg. %
TTMI	131.41	-13.44	-9.28%
300502	476.02	-21.28	-4.28%
GraniteShares 3x .	17.08	+0.00	+0.00%
SSOF	0.0004	0.0000	0.00%
FLCN	0.9000	+0.0100	+1.12%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,587	+1.99%	6.47M
MTN	22,719	+1.85%	3.63M
Harmony Gold Mining Company	26,822	+3.31%	2.77M
Gold Fields	54,893	+1.08%	1.12M
Naspers	78,960	-0.69%	1.00M
AngloGold Ashanti ADR	133,238	+1.91%	716.34K
Capitec	460,914	+1.08%	152.41K

Name	Last	Chg. %	Vol.
Cilo Cybin Holdings	100.00	+28.21%	10.04K
Europa Metals	28	+16.67%	10.00K
Salungano	78	+16.42%	0.75K
Copper 360	47.00	+14.63%	3.51M
Randgold Exploration	404	+10.99%	7.33K
Jubilee Metals Group	56	+7.69%	515.91K
Weaver Fintech	5,484	+7.49%	0.50K

Name	Last	Chg. %	Vol.
Choppies Enterprises	120	-13.67%	84.98K
4Sight	68	-5.56%	280.09K
Rainbow Chicken	548.00	-5.35%	79.83K
Mpact	1,768	-4.43%	156.84K
Nutun	89	-4.30%	52.64K
Grindrod	10,113	-3.69%	0.60K
Mustek Ltd	1,501	-3.16%	181.77K