Breaking News

TTM Technologies Inc (TTMI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

153.39 +15.89 +11.55%

22:44:01 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 3,210,281
Bid/Ask: 0.00 / 0.00
Day's Range: 148.41 - 180.00

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

Apr 30, 2026 16:59 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
69	0%	92.6	96.2	0	55.00	0.03	0%	0	0.05	0
TTMI Call 55.00 Exp: May 15, 2026 Last: 69 Chg.: 0% SymbolTTMI\|20260515\|55.00C Delta0 Imp Vol0 Bid92.6 Gamma0 Theoretical0 Ask96.2 Theta0 Intrinsic Value97.11 Volume0 Vega0 Time Value-28.11 Open Interest0 Rho0 Delta / Theta0 TTMI Put 55.00 Exp: May 15, 2026 Last: 0.03 Chg.: 0% SymbolTTMI\|20260515\|55.00P Delta-0.0015 Imp Vol1.7684 Bid0 Gamma0.0001 Theoretical0.02 Ask0.05 Theta-0.0086 Intrinsic Value-97.11 Volume0 Vega0.0015 Time Value97.14 Open Interest473 Rho-0.0001 Delta / Theta0.1721
63.3	0%	88.1	91.2	0	60.00	0.1	0%	0	0.05	0
TTMI Call 60.00 Exp: May 15, 2026 Last: 63.3 Chg.: 0% SymbolTTMI\|20260515\|60.00C Delta0.9986 Imp Vol1.59 Bid88.1 Gamma0.0001 Theoretical89.65 Ask91.2 Theta-0.0131 Intrinsic Value92.11 Volume0 Vega0.0014 Time Value-28.81 Open Interest1 Rho0.0245 Delta / Theta-76.1276 TTMI Put 60.00 Exp: May 15, 2026 Last: 0.1 Chg.: 0% SymbolTTMI\|20260515\|60.00P Delta-0.0016 Imp Vol1.6219 Bid0 Gamma0.0001 Theoretical0.03 Ask0.05 Theta-0.0085 Intrinsic Value-92.11 Volume0 Vega0.0016 Time Value92.21 Open Interest338 Rho-0.0001 Delta / Theta0.1893
71.2	0%	83.2	86.2	0	65.00	0.05	-28.57%	0	1.1	150
TTMI Call 65.00 Exp: May 15, 2026 Last: 71.2 Chg.: 0% SymbolTTMI\|20260515\|65.00C Delta0.9963 Imp Vol1.6396 Bid83.2 Gamma0.0002 Theoretical84.7 Ask86.2 Theta-0.0248 Intrinsic Value87.11 Volume0 Vega0.0034 Time Value-15.91 Open Interest1 Rho0.0264 Delta / Theta-40.1922 TTMI Put 65.00 Exp: May 15, 2026 Last: 0.05 Chg.: -28.57% SymbolTTMI\|20260515\|65.00P Delta-0.0031 Imp Vol1.5981 Bid0 Gamma0.0002 Theoretical0.05 Ask1.1 Theta-0.0152 Intrinsic Value-87.11 Volume150 Vega0.0029 Time Value87.16 Open Interest159 Rho-0.0002 Delta / Theta0.2042
					152.11	Price @ Apr 30, 2026 16:59 GMT
7.3	32.73%	6.5	8.2	121	155.00	12.22	-43.03%	11.3	14.3	29
TTMI Call 155.00 Exp: May 15, 2026 Last: 7.3 Chg.: 32.73% SymbolTTMI\|20260515\|155.00C Delta0.4463 Imp Vol0.7885 Bid6.5 Gamma0.0165 Theoretical7.3 Ask8.2 Theta-0.3209 Intrinsic Value-2.89 Volume121 Vega0.1198 Time Value10.19 Open Interest397 Rho0.0244 Delta / Theta-1.3907 TTMI Put 155.00 Exp: May 15, 2026 Last: 12.22 Chg.: -43.03% SymbolTTMI\|20260515\|155.00P Delta-0.559 Imp Vol0.761 Bid11.3 Gamma0.0171 Theoretical12.22 Ask14.3 Theta-0.2953 Intrinsic Value2.89 Volume29 Vega0.1196 Time Value9.33 Open Interest17 Rho-0.0332 Delta / Theta1.893
6.5	41%	5.5	6.4	124	160.00	14.11	0%	14.6	17.5	10
TTMI Call 160.00 Exp: May 15, 2026 Last: 6.5 Chg.: 41% SymbolTTMI\|20260515\|160.00C Delta0.3769 Imp Vol0.8217 Bid5.5 Gamma0.0152 Theoretical5.95 Ask6.4 Theta-0.3203 Intrinsic Value-7.89 Volume124 Vega0.1151 Time Value14.39 Open Interest919 Rho0.0207 Delta / Theta-1.1765 TTMI Put 160.00 Exp: May 15, 2026 Last: 14.11 Chg.: 0% SymbolTTMI\|20260515\|160.00P Delta-0.6272 Imp Vol0.8089 Bid14.6 Gamma0.0155 Theoretical16.05 Ask17.5 Theta-0.3002 Intrinsic Value7.89 Volume10 Vega0.1147 Time Value6.22 Open Interest0 Rho-0.0373 Delta / Theta2.0891
5.05	46.38%	4.6	5	67	165.00	15.2	0%	18.8	21.7	4
TTMI Call 165.00 Exp: May 15, 2026 Last: 5.05 Chg.: 46.38% SymbolTTMI\|20260515\|165.00C Delta0.316 Imp Vol0.8464 Bid4.6 Gamma0.0139 Theoretical4.8 Ask5 Theta-0.3085 Intrinsic Value-12.89 Volume67 Vega0.1078 Time Value17.94 Open Interest49 Rho0.0174 Delta / Theta-1.0244 TTMI Put 165.00 Exp: May 15, 2026 Last: 15.2 Chg.: 0% SymbolTTMI\|20260515\|165.00P Delta-0.6802 Imp Vol0.8654 Bid18.8 Gamma0.0137 Theoretical20.25 Ask21.7 Theta-0.3027 Intrinsic Value12.89 Volume4 Vega0.1083 Time Value2.31 Open Interest0 Rho-0.0404 Delta / Theta2.2475

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:

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://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

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

Nifty 50	23,997.55	-180.10	-0.74%
BSE Sensex	76,913.50	-582.86	-0.75%
Nifty Bank	54,863.35	-540.25	-0.98%
Nifty 50 Futures	24,362.70	-165.70	-0.68%
US 500	7,178.4	+42.3	+0.59%
FTSE 100	10,378.82	+165.71	+1.62%
Dollar Index	98.042	-0.785	-0.79%

Gold	4,631.16	+69.66	+1.53%
Crude Oil WTI	104.00	-2.88	-2.69%
Brent Oil	109.34	-1.10	-1.00%
Natural Gas	2.755	+0.108	+4.08%
Silver	74.045	+1.957	+2.71%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,068.45	-18.45	-1.70%
NTPC	399.15	-2.15	-0.54%
ICICI Bank	1,263.40	-17.60	-1.37%
Reliance Industries	1,430.80	+5.40	+0.38%
DLF	587.00	-7.45	-1.25%
Tata Motors Passenger Vehicles	341.55	-11.15	-3.16%
Tata Steel Ltd	211.36	-4.52	-2.09%

USD/INR	94.908	+0.058	+0.06%
EUR/USD	1.1726	+0.0051	+0.44%
GBP/USD	1.3579	+0.0107	+0.79%
USD/JPY	156.64	-3.68	-2.30%
GBP/INR	128.871	+1.080	+0.85%
EUR/INR	111.2930	+0.5330	+0.48%
USD/CAD	1.3614	-0.0072	-0.53%

Recent Quotes

	Name	Price	Chg.	Chg. %
	TTMI	153.39	+15.89	+11.55%
	Afirplus SA de CV.	411.040	+0.054	+0.01%

Market Movers

Name	Last	Chg. %	Vol.
HFCL	116.03	+8.34%	234.72M
Meesho	193.13	+11.84%	150.16M
Syngene International Ltd	467.65	+8.21%	59.27M
HDFC Bank	771.70	-0.94%	48.00M
Reliance Industries	1,430.80	+0.38%	30.96M
Bajaj Finance	937.00	+0.75%	27.36M
Waaree Energies	3,118.80	-10.97%	8.11M

Name	Last	Chg. %	Vol.
Cemindia Projects	814.55	+20.00%	1.02M
Cemindia Projects	815.25	+20.00%	19.77M
Mach Conferences Events	156.00	+20.00%	125.40K
Maruti Securities	52.64	+19.99%	67.81K
California Software Company	14.350	+19.98%	364.97K
California Software Company	14.20	+19.93%	33.50K
Resourceful Automobile	51.58	+18.99%	9.60K

Name	Last	Chg. %	Vol.
Womancart	126.00	-16.20%	573.60K
CitiChem India	14.69	-13.84%	10.00K
Vanta Bioscience	16.25	-12.16%	4.50K
Naksh Precious Metals	3.73	-12.03%	0.58K
Uniroyal Ind	19.10	-11.16%	2.40K
Waaree Energies	3,117.45	-10.98%	453.76K
Waaree Energies	3,118.80	-10.97%	8.11M