Breaking News

TTM Technologies Inc (TTMI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

132.71 -0.43 -0.32%

- Closed. Currency in USD

After Hours

133.18

+0.47

+0.35%

4:23:18 - Real-time Data

Type: Equity

Market: United States

Volume: 1,427,244
Bid/Ask: 0.00 / 0.00
Day's Range: 131.94 - 136.41

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

TTM Option Chain

Get in-depth TTM option chain data. Access detailed Call and Put option information, including strike prices, last traded price, price change, volume, implied volatility and theoretical values for TTM options across the selected expiration dates.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Oct 06, 2026 19:59 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	108.8	112.6	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 Delta0.9997 Imp Vol3.3842 Bid108.8 Gamma0 Theoretical110.7 Ask112.6 Theta-0.0062 Intrinsic Value109.8 Volume0 Vega0.0002 Time Value-109.8 Open Interest2 Rho0.0061 Delta / Theta-161.272 TTMI Put 22.50 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20261016\|22.50P Delta-0.0141 Imp Vol6.4908 Bid0 Gamma0.0003 Theoretical1.08 Ask2.15 Theta-0.2574 Intrinsic Value-109.8 Volume0 Vega0.0079 Time Value109.8 Open Interest0 Rho-0.0007 Delta / Theta0.055
0	0%	106.3	110.1	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 Vol3.0464 Bid106.3 Gamma0 Theoretical108.2 Ask110.1 Theta-0.0049 Intrinsic Value107.3 Volume0 Vega0.0001 Time Value-107.3 Open Interest3 Rho0.0068 Delta / Theta-202.0659 TTMI Put 25.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20261016\|25.00P Delta-0.0153 Imp Vol6.1015 Bid0 Gamma0.0003 Theoretical1.08 Ask2.15 Theta-0.2588 Intrinsic Value-107.3 Volume0 Vega0.0085 Time Value107.3 Open Interest1 Rho-0.0008 Delta / Theta0.0591
107	0%	101.3	105.1	0	30.00	0	0%	0	2.15	0
TTMI Call 30.00 Exp: Oct 16, 2026 Last: 107 Chg.: 0% SymbolTTMI\|20261016\|30.00C Delta0.9996 Imp Vol2.9088 Bid101.3 Gamma0 Theoretical103.21 Ask105.1 Theta-0.0081 Intrinsic Value102.3 Volume0 Vega0.0003 Time Value4.7 Open Interest16 Rho0.0082 Delta / Theta-123.8633 TTMI Put 30.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20261016\|30.00P Delta-0.0176 Imp Vol5.4421 Bid0 Gamma0.0004 Theoretical1.08 Ask2.15 Theta-0.2602 Intrinsic Value-102.3 Volume0 Vega0.0096 Time Value102.3 Open Interest14 Rho-0.0009 Delta / Theta0.0676
					132.3	Price @ Oct 06, 2026 19:59 GMT
6	-9.09%	5.3	6.3	12	135.00	7.1	0%	6.6	8.1	0
TTMI Call 135.00 Exp: Oct 16, 2026 Last: 6 Chg.: -9.09% SymbolTTMI\|20261016\|135.00C Delta0.4841 Imp Vol0.7473 Bid5.3 Gamma0.0242 Theoretical5.8 Ask6.3 Theta-0.3346 Intrinsic Value-2.7 Volume12 Vega0.0879 Time Value8.7 Open Interest229 Rho0.0161 Delta / Theta-1.4469 TTMI Put 135.00 Exp: Oct 16, 2026 Last: 7.1 Chg.: 0% SymbolTTMI\|20261016\|135.00P Delta-0.5182 Imp Vol0.7306 Bid6.6 Gamma0.0248 Theoretical7.35 Ask8.1 Theta-0.3139 Intrinsic Value2.7 Volume0 Vega0.0878 Time Value4.4 Open Interest194 Rho-0.0179 Delta / Theta1.6511
4	-15.07%	3.7	4.4	30	140.00	10.7	12.04%	9.8	11.2	3
TTMI Call 140.00 Exp: Oct 16, 2026 Last: 4 Chg.: -15.07% SymbolTTMI\|20261016\|140.00C Delta0.373 Imp Vol0.764 Bid3.7 Gamma0.0225 Theoretical4.05 Ask4.4 Theta-0.3236 Intrinsic Value-7.7 Volume30 Vega0.0834 Time Value11.7 Open Interest5,852 Rho0.0125 Delta / Theta-1.1527 TTMI Put 140.00 Exp: Oct 16, 2026 Last: 10.7 Chg.: 12.04% SymbolTTMI\|20261016\|140.00P Delta-0.635 Imp Vol0.7343 Bid9.8 Gamma0.0233 Theoretical10.5 Ask11.2 Theta-0.2957 Intrinsic Value7.7 Volume3 Vega0.0828 Time Value3 Open Interest32 Rho-0.0216 Delta / Theta2.147
3.55	0%	2.5	3.1	0	145.00	13.82	0%	13.7	14.8	2
TTMI Call 145.00 Exp: Oct 16, 2026 Last: 3.55 Chg.: 0% SymbolTTMI\|20261016\|145.00C Delta0.2797 Imp Vol0.7829 Bid2.5 Gamma0.0195 Theoretical2.8 Ask3.1 Theta-0.294 Intrinsic Value-12.7 Volume0 Vega0.0742 Time Value16.25 Open Interest268 Rho0.0094 Delta / Theta-0.9514 TTMI Put 145.00 Exp: Oct 16, 2026 Last: 13.82 Chg.: 0% SymbolTTMI\|20261016\|145.00P Delta-0.7324 Imp Vol0.7492 Bid13.7 Gamma0.02 Theoretical14.25 Ask14.8 Theta-0.2622 Intrinsic Value12.7 Volume2 Vega0.0725 Time Value1.12 Open Interest18 Rho-0.0242 Delta / Theta2.7932

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 India's comments 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://d56-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://d56-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://d56-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

Nifty 50	22,776.10	+220.35	+0.98%
BSE Sensex	73,067.81	+685.34	+0.95%
Nifty Bank	55,128.40	+414.30	+0.76%
Nifty 50 Futures	22,800.00	+179.20	+0.79%
US 500	7,828.2	+9.2	+0.12%
FTSE 100	10,541.69	+43.75	+0.42%
Dollar Index	101.605	-0.005	0.00%

Gold	4,192.00	+4.90	+0.12%
Crude Oil WTI	89.89	+0.45	+0.50%
Brent Oil	101.08	+0.76	+0.76%
Natural Gas	3.120	+0.010	+0.32%
Silver	61.668	+0.077	+0.13%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

State Bank of India	958.75	+0.75	+0.08%
NTPC	321.45	-0.35	-0.11%
ICICI Bank	1,342.80	+10.80	+0.81%
Reliance Industries	1,218.00	+31.60	+2.66%
DLF	666.10	-6.90	-1.03%
Tata Motors Passenger Vehicles	285.80	-2.85	-0.99%
Tata Steel Ltd	178.69	+0.55	+0.31%

USD/INR	96.556	+0.000	+0.00%
EUR/USD	1.1257	-0.0003	-0.03%
GBP/USD	1.3272	-0.0005	-0.04%
USD/JPY	158.23	+0.13	+0.08%
GBP/INR	127.947	+0.018	+0.01%
EUR/INR	108.5300	+0.0020	+0.00%
USD/CAD	1.4211	+0.0004	+0.03%

Recent Quotes

	Name	Price	Chg.	Chg. %
	TTMI	132.71	-0.43	-0.32%

Market Movers

Name	Last	Chg. %	Vol.
One MobiKwik Systems	242.14	+20.00%	58.64M
Kotak Mahindra Bank	431.90	+3.82%	40.02M
HDFC Bank	711.45	+0.94%	26.57M
Reliance Industries	1,218.00	+2.66%	18.00M
ICICI Bank	1,342.80	+0.81%	12.20M
BSE	3,305.00	+3.94%	6.87M
Trent	2,906.00	+12.64%	6.70M

Name	Last	Chg. %	Vol.
One MobiKwik Systems	242.10	+20.00%	3.38M
One MobiKwik Systems	242.14	+20.00%	58.64M
Surani Steel Tubes	144.05	+19.99%	69.40K
Dev Labtech Venture	22.09	+19.99%	148.00K
DRA Consultants	19.60	+19.95%	27.50K
Goyal Associates	1.33	+19.82%	334.45K
Manika Plastech	51.23	+19.64%	760.94K

Name	Last	Chg. %	Vol.
Objectone	6.53	-18.27%	0.03K
Supertex Ind	5.01	-14.36%	0.17K
Perfect-Octave Media Projects	3.17	-14.09%	47.65K
Safa Systems Tech	18.56	-12.99%	40.00K
Ideal Technoplast Industries	85.60	-12.34%	1.00K
Terai Tea Co	114.50	-11.92%	0.10K
PDP Shipping Projects	52.01	-11.32%	1.00K