Breaking News

TTM Technologies Inc (TTMI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

62.22 -11.16 -15.21%

05/11 - Closed. Currency in USD

After Hours

61.51

-0.71

-1.14%

0:54:58 - Real-time Data

Type: Equity

Market: United States

Volume: 9,699,589
Bid/Ask: 0.00 / 0.00
Day's Range: 58.94 - 70.00

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

Nov 05, 2026 19:58 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	21.2	24.1	0	40.00	0	0%	0	2.2	0
TTMI Call 40.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20261120\|40.00C Delta0.998 Imp Vol0.8021 Bid21.2 Gamma0.0006 Theoretical23.09 Ask24.1 Theta-0.0064 Intrinsic Value24.55 Volume0 Vega0.0008 Time Value-24.55 Open Interest0 Rho0.0164 Delta / Theta-156.9013 TTMI Put 40.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20261120\|40.00P Delta-0.084 Imp Vol1.8967 Bid0 Gamma0.0064 Theoretical1.1 Ask2.2 Theta-0.124 Intrinsic Value-24.55 Volume0 Vega0.0197 Time Value24.55 Open Interest0 Rho-0.0024 Delta / Theta0.6777
0	0%	16.5	19.2	0	45.00	0	0%	0.15	0.95	0
TTMI Call 45.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20261120\|45.00C Delta0.9968 Imp Vol0.627 Bid16.5 Gamma0.0012 Theoretical18.1 Ask19.2 Theta-0.0074 Intrinsic Value19.55 Volume0 Vega0.0012 Time Value-19.55 Open Interest0 Rho0.0184 Delta / Theta-135.3412 TTMI Put 45.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20261120\|45.00P Delta-0.0706 Imp Vol1.2404 Bid0.15 Gamma0.0085 Theoretical0.55 Ask0.95 Theta-0.0709 Intrinsic Value-19.55 Volume0 Vega0.0173 Time Value19.55 Open Interest0 Rho-0.0019 Delta / Theta0.9959
0	0%	12.4	14.9	0	50.00	1.5	900%	1.1	1.5	1,337
TTMI Call 50.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20261120\|50.00C Delta0.9082 Imp Vol0.9305 Bid12.4 Gamma0.0139 Theoretical13.65 Ask14.9 Theta-0.0699 Intrinsic Value14.55 Volume0 Vega0.0211 Time Value-14.55 Open Interest1 Rho0.0179 Delta / Theta-12.9856 TTMI Put 50.00 Exp: Nov 20, 2026 Last: 1.5 Chg.: 900% SymbolTTMI\|20261120\|50.00P Delta-0.1442 Imp Vol1.2256 Bid1.1 Gamma0.0145 Theoretical1.3 Ask1.5 Theta-0.1175 Intrinsic Value-14.55 Volume1,337 Vega0.029 Time Value16.05 Open Interest103 Rho-0.0039 Delta / Theta1.2273
					64.55	Price @ Nov 05, 2026 19:58 GMT
5.2	0%	4.5	5.1	8	65.00	7.2	207.69%	6.5	7.5	260
TTMI Call 65.00 Exp: Nov 20, 2026 Last: 5.2 Chg.: 0% SymbolTTMI\|20261120\|65.00C Delta0.4922 Imp Vol1.1023 Bid4.5 Gamma0.0283 Theoretical4.8 Ask5.1 Theta-0.19 Intrinsic Value-0.45 Volume8 Vega0.051 Time Value5.65 Open Interest18 Rho0.0108 Delta / Theta-2.5903 TTMI Put 65.00 Exp: Nov 20, 2026 Last: 7.2 Chg.: 207.69% SymbolTTMI\|20261120\|65.00P Delta-0.5032 Imp Vol1.1642 Bid6.5 Gamma0.0269 Theoretical7 Ask7.5 Theta-0.1942 Intrinsic Value0.45 Volume260 Vega0.051 Time Value6.75 Open Interest1,478 Rho-0.0137 Delta / Theta2.591
2.65	-64.76%	2.45	3.2	23	70.00	10.4	161.31%	9.7	11	9
TTMI Call 70.00 Exp: Nov 20, 2026 Last: 2.65 Chg.: -64.76% SymbolTTMI\|20261120\|70.00C Delta0.3511 Imp Vol1.0453 Bid2.45 Gamma0.0278 Theoretical2.82 Ask3.2 Theta-0.1671 Intrinsic Value-5.45 Volume23 Vega0.0474 Time Value8.1 Open Interest210 Rho0.0079 Delta / Theta-2.101 TTMI Put 70.00 Exp: Nov 20, 2026 Last: 10.4 Chg.: 161.31% SymbolTTMI\|20261120\|70.00P Delta-0.6238 Imp Vol1.1795 Bid9.7 Gamma0.0253 Theoretical10.35 Ask11 Theta-0.1862 Intrinsic Value5.45 Volume9 Vega0.0485 Time Value4.95 Open Interest433 Rho-0.0168 Delta / Theta3.3497
1.57	-67.29%	1.7	2	7	75.00	14.17	111.49%	13.3	15	19
TTMI Call 75.00 Exp: Nov 20, 2026 Last: 1.57 Chg.: -67.29% SymbolTTMI\|20261120\|75.00C Delta0.2494 Imp Vol1.0822 Bid1.7 Gamma0.023 Theoretical1.85 Ask2 Theta-0.1477 Intrinsic Value-10.45 Volume7 Vega0.0405 Time Value12.02 Open Interest768 Rho0.0057 Delta / Theta-1.6881 TTMI Put 75.00 Exp: Nov 20, 2026 Last: 14.17 Chg.: 111.49% SymbolTTMI\|20261120\|75.00P Delta-0.7266 Imp Vol1.1834 Bid13.3 Gamma0.0221 Theoretical14.15 Ask15 Theta-0.1626 Intrinsic Value10.45 Volume19 Vega0.0425 Time Value3.72 Open Interest3,435 Rho-0.0194 Delta / Theta4.4696

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	105,225.90	+4033.57	+3.99%
S. Africa 40 Futures	105,979	+4380	+4.31%
US 30	51,333.1	-188.2	-0.37%
US 500	7,331.2	-22.6	-0.31%
US Tech 100	26,494.4	-135.4	-0.51%
DAX Futures	26,187.4	-6.2	-0.02%
Dollar Index	101.480	+0.050	+0.05%

Gold	4,095.40	-2.50	-0.06%
Silver	51.725	-0.105	-0.20%
Crude Oil WTI	91.12	-0.07	-0.08%
Brent Oil	99.34	+0.13	+0.13%
Natural Gas	2.954	-0.001	-0.03%
Copper	6.2052	-0.0068	-0.11%
US Corn	440.25	-0.50	-0.11%

USD/ZAR	16.4813	+0.0163	+0.10%
EUR/USD	1.1220	+0.0001	+0.01%
GBP/USD	1.3451	-0.0013	-0.10%
USD/JPY	157.65	-0.04	-0.03%
GBP/JPY	212.04	-0.04	-0.02%
USD/CAD	1.4015	-0.0004	-0.03%
AUD/USD	0.6930	-0.0001	-0.01%

Nampak	51,300	+300	+0.59%
MTN	21,763	+613	+2.90%
Standard Bank	31,321	+1471	+4.93%
FirstRand Ltd	9,743	+556	+6.05%
Capitec	491,171	+28171	+6.08%
African Rainbow Minerals	15,158	+463	+3.15%
Naspers	77,712	+7292	+10.36%

Recent Quotes

	Name	Price	Chg.	Chg. %
	TTMI	62.22	-11.16	-15.21%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,743	+6.05%	26.89M
Sasol	25,416	-4.27%	5.60M
Naspers	77,712	+10.36%	3.50M
Gold Fields	60,648	+3.25%	3.23M
AngloGold Ashanti ADR	142,289	+3.56%	1.64M
Valterra Platinum	117,172	+5.75%	1.25M
Capitec	491,171	+6.08%	555.46K

Name	Last	Chg. %	Vol.
Mahube Infrastructure	861	+43.02%	4.71K
Investec Non Rdm Non Cum Non Participating Perpetual Prf	12,500.00	+38.89%	0.00K
Montauk Renewables	4,351.00	+22.29%	5.15K
Cilo Cybin Holdings	90.00	+15.38%	63.98K
Libstar	374	+14.72%	17.40K
Naspers	77,712	+10.36%	3.50M
Sappi	1,303	+10.33%	3.59M

Name	Last	Chg. %	Vol.
Choppies Enterprises	75	-11.76%	25.49K
ASP Isotopes	2,900.00	-11.59%	79.09K
Sephaku Holdings Ltd	201	-8.64%	44.00K
Frontier Transport Holdings	650	-7.01%	10.00K
Jubilee Metals Group	38	-5.00%	6.10M
ArcelorMittal	120	-4.76%	1.11M
Sasol	25,416	-4.27%	5.60M