Breaking News

TTM Technologies Inc (TTMI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

130.06 +3.08 +2.43%

20:24:41 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 908,025
Bid/Ask: 0.00 / 0.00
Day's Range: 127.00 - 131.32

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

Sep 25, 2026 17:59 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	105.6	109.5	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 Delta0.9996 Imp Vol2.4021 Bid105.6 Gamma0 Theoretical107.63 Ask109.5 Theta-0.0051 Intrinsic Value107.44 Volume0 Vega0.0005 Time Value-107.44 Open Interest2 Rho0.0129 Delta / Theta-195.4585 TTMI Put 22.50 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20261016\|22.50P Delta-0.0146 Imp Vol4.4432 Bid0 Gamma0.0003 Theoretical1.08 Ask2.15 Theta-0.1218 Intrinsic Value-107.44 Volume0 Vega0.0115 Time Value107.44 Open Interest0 Rho-0.0016 Delta / Theta0.1198
0	0%	103	107.1	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 Delta0.9998 Imp Vol2.109 Bid103 Gamma0 Theoretical105.13 Ask107.1 Theta-0.0039 Intrinsic Value104.94 Volume0 Vega0.0003 Time Value-104.94 Open Interest3 Rho0.0143 Delta / Theta-253.2373 TTMI Put 25.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20261016\|25.00P Delta-0.0158 Imp Vol4.1741 Bid0 Gamma0.0003 Theoretical1.07 Ask2.15 Theta-0.1224 Intrinsic Value-104.94 Volume0 Vega0.0123 Time Value104.94 Open Interest1 Rho-0.0017 Delta / Theta0.129
0	0%	98	102.1	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 Delta0.9998 Imp Vol1.8325 Bid98 Gamma0 Theoretical100.14 Ask102.1 Theta-0.0041 Intrinsic Value99.94 Volume0 Vega0.0002 Time Value-99.94 Open Interest31 Rho0.0172 Delta / Theta-241.0936 TTMI Put 30.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20261016\|30.00P Delta-0.0182 Imp Vol3.7182 Bid0 Gamma0.0004 Theoretical1.08 Ask2.15 Theta-0.123 Intrinsic Value-99.94 Volume0 Vega0.0139 Time Value99.94 Open Interest14 Rho-0.0018 Delta / Theta0.1478
					129.94	Price @ Sep 25, 2026 17:59 GMT
9.35	7.47%	9.2	10.4	8	130.00	10	-10.55%	7.9	10.2	10
TTMI Call 130.00 Exp: Oct 16, 2026 Last: 9.35 Chg.: 7.47% SymbolTTMI\|20261016\|130.00C Delta0.543 Imp Vol0.775 Bid9.2 Gamma0.0164 Theoretical9.8 Ask10.4 Theta-0.2348 Intrinsic Value-0.06 Volume8 Vega0.1237 Time Value9.41 Open Interest1,371 Rho0.035 Delta / Theta-2.3123 TTMI Put 130.00 Exp: Oct 16, 2026 Last: 10 Chg.: -10.55% SymbolTTMI\|20261016\|130.00P Delta-0.4595 Imp Vol0.742 Bid7.9 Gamma0.0172 Theoretical9.05 Ask10.2 Theta-0.2124 Intrinsic Value0.06 Volume10 Vega0.1238 Time Value9.94 Open Interest39 Rho-0.034 Delta / Theta2.1635
7.64	10.72%	6.4	8.6	29	135.00	13.6	0%	11.5	13.7	17
TTMI Call 135.00 Exp: Oct 16, 2026 Last: 7.64 Chg.: 10.72% SymbolTTMI\|20261016\|135.00C Delta0.4602 Imp Vol0.762 Bid6.4 Gamma0.0167 Theoretical7.5 Ask8.6 Theta-0.2303 Intrinsic Value-5.06 Volume29 Vega0.1238 Time Value12.7 Open Interest197 Rho0.0301 Delta / Theta-1.9986 TTMI Put 135.00 Exp: Oct 16, 2026 Last: 13.6 Chg.: 0% SymbolTTMI\|20261016\|135.00P Delta-0.536 Imp Vol0.7979 Bid11.5 Gamma0.016 Theoretical12.6 Ask13.7 Theta-0.228 Intrinsic Value5.06 Volume17 Vega0.1239 Time Value8.54 Open Interest195 Rho-0.04 Delta / Theta2.3504
5.65	4.63%	5.1	6.1	16	140.00	0	0%	14.5	16.9	0
TTMI Call 140.00 Exp: Oct 16, 2026 Last: 5.65 Chg.: 4.63% SymbolTTMI\|20261016\|140.00C Delta0.3794 Imp Vol0.7495 Bid5.1 Gamma0.0163 Theoretical5.6 Ask6.1 Theta-0.2165 Intrinsic Value-10.06 Volume16 Vega0.1187 Time Value15.71 Open Interest4,153 Rho0.0252 Delta / Theta-1.7522 TTMI Put 140.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20261016\|140.00P Delta-0.6132 Imp Vol0.7872 Bid14.5 Gamma0.0156 Theoretical15.7 Ask16.9 Theta-0.2154 Intrinsic Value10.06 Volume0 Vega0.1194 Time Value-10.06 Open Interest26 Rho-0.0451 Delta / Theta2.8475

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	103,152.21	-670.93	-0.65%
S. Africa 40 Futures	104,603	-2030	-1.90%
US 30	51,791.4	+441.5	+0.86%
US 500	7,744.3	+40.1	+0.52%
US Tech 100	30,641.4	+162.5	+0.53%
DAX Futures	25,730.5	+301.5	+1.19%
Dollar Index	100.740	-0.278	-0.28%

Gold	4,324.45	+26.45	+0.62%
Silver	64.810	+0.808	+1.26%
Crude Oil WTI	92.19	-2.42	-2.56%
Brent Oil	103.95	-2.65	-2.49%
Natural Gas	3.212	-0.085	-2.58%
Copper	6.7800	-0.0100	-0.15%
US Corn	528.00	+0.50	+0.09%

USD/ZAR	16.3129	-0.1190	-0.72%
EUR/USD	1.1394	+0.0016	+0.14%
GBP/USD	1.3250	+0.0028	+0.21%
USD/JPY	157.25	-1.60	-1.01%
GBP/JPY	208.36	-1.62	-0.77%
USD/CAD	1.4150	+0.0012	+0.08%
AUD/USD	0.7028	+0.0016	+0.23%

Nampak	46,600	-265	-0.57%
MTN	19,439	+72	+0.37%
Standard Bank	30,072	-574	-1.87%
FirstRand Ltd	9,193	-75	-0.81%
Capitec	447,755	+46	+0.01%
African Rainbow Minerals	15,875	-403	-2.48%
Naspers	70,938	-244	-0.34%

Recent Quotes

	Name	Price	Chg.	Chg. %
	TTMI	130.06	+3.08	+2.43%

Market Movers

Name	Last	Chg. %	Vol.
MTN	19,439	+0.37%	3.58M
Impala Platinum	20,160	+1.44%	3.33M
Naspers	70,938	-0.34%	1.77M
Gold Fields	65,752	-1.79%	1.75M
Prosus	66,897	-0.11%	1.16M
Valterra Platinum	131,717	+0.93%	738.17K
AngloGold Ashanti ADR	159,839	-1.15%	641.47K

Name	Last	Chg. %	Vol.
African Media Entertainment	6,631	+25.00%	0.30K
Montauk Renewables	4,695.00	+20.20%	20.65K
Grand Parade	180	+11.80%	4.28K
Southern Palladium	2,200.00	+7.06%	53.90K
Wesizwe	46	+6.98%	229.39K
Finbond Group Ltd	82	+6.49%	1.20K
Emedia Holdings	180.00	+5.88%	45.24K

Name	Last	Chg. %	Vol.
Numeral	11	-63.33%	201.00
Mantengu Mining	20.00	-9.09%	145.91K
Santova Ltd	741	-8.86%	68.69K
Sasol Bee	7,500	-6.25%	0.00K
Shuka Minerals	80.00	-5.88%	27.75K
Blue Label	752	-5.65%	3.04M
Texton Property Fund Ltd	260	-5.45%	112.31K