Breaking News

TTM Technologies Inc (TTMI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

144.17 -4.84 -3.25%

01:29:59 - Closed. Currency in USD

After Hours

145.40

+1.23

+0.85%

10:20:12 - Real-time Data

Type: Equity

Market: United States

Volume: 2,582,768
Bid/Ask: 0.00 / 0.00
Day's Range: 138.42 - 148.11

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 27, 2026 20:38 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
69	0%	87.2	91.2	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 Bid87.2 Gamma0 Theoretical0 Ask91.2 Theta0 Intrinsic Value89.17 Volume0 Vega0 Time Value-20.17 Open Interest0 Rho0 Delta / Theta0 TTMI Put 55.00 Exp: May 15, 2026 Last: 0.03 Chg.: 0% SymbolTTMI\|20260515\|55.00P Delta-0.0016 Imp Vol1.5641 Bid0 Gamma0.0001 Theoretical0.03 Ask0.05 Theta-0.0071 Intrinsic Value-89.17 Volume0 Vega0.0016 Time Value89.2 Open Interest473 Rho-0.0001 Delta / Theta0.2226
63.3	0%	82.2	86.2	0	60.00	0.1	0%	0	2.15	0
TTMI Call 60.00 Exp: May 15, 2026 Last: 63.3 Chg.: 0% SymbolTTMI\|20260515\|60.00C Delta0 Imp Vol0 Bid82.2 Gamma0 Theoretical0 Ask86.2 Theta0 Intrinsic Value84.17 Volume0 Vega0 Time Value-20.87 Open Interest1 Rho0 Delta / Theta0 TTMI Put 60.00 Exp: May 15, 2026 Last: 0.1 Chg.: 0% SymbolTTMI\|20260515\|60.00P Delta-0.0291 Imp Vol2.4355 Bid0 Gamma0.0008 Theoretical1.07 Ask2.15 Theta-0.1432 Intrinsic Value-84.17 Volume0 Vega0.0212 Time Value84.27 Open Interest338 Rho-0.0024 Delta / Theta0.2031
61.99	0%	77.3	81.2	0	65.00	0.05	0%	0	2.15	10
TTMI Call 65.00 Exp: May 15, 2026 Last: 61.99 Chg.: 0% SymbolTTMI\|20260515\|65.00C Delta0 Imp Vol0 Bid77.3 Gamma0 Theoretical0 Ask81.2 Theta0 Intrinsic Value79.17 Volume0 Vega0 Time Value-17.18 Open Interest2 Rho0 Delta / Theta0 TTMI Put 65.00 Exp: May 15, 2026 Last: 0.05 Chg.: 0% SymbolTTMI\|20260515\|65.00P Delta-0.0033 Imp Vol1.4049 Bid0 Gamma0.0002 Theoretical0.05 Ask2.15 Theta-0.0125 Intrinsic Value-79.17 Volume10 Vega0.0032 Time Value79.22 Open Interest159 Rho-0.0002 Delta / Theta0.2661
					144.17	Price @ Apr 27, 2026 20:38 GMT
11.9	-18.77%	11	13.5	10	145.00	13.2	1.54%	12.1	14.8	1
TTMI Call 145.00 Exp: May 15, 2026 Last: 11.9 Chg.: -18.77% SymbolTTMI\|20260515\|145.00C Delta0.5348 Imp Vol0.9538 Bid11 Gamma0.013 Theoretical11.9 Ask13.5 Theta-0.3436 Intrinsic Value-0.83 Volume10 Vega0.1272 Time Value12.73 Open Interest37 Rho0.0322 Delta / Theta-1.5564 TTMI Put 145.00 Exp: May 15, 2026 Last: 13.2 Chg.: 1.54% SymbolTTMI\|20260515\|145.00P Delta-0.463 Imp Vol1.0097 Bid12.1 Gamma0.0123 Theoretical13.2 Ask14.8 Theta-0.3498 Intrinsic Value0.83 Volume1 Vega0.1272 Time Value12.37 Open Interest24 Rho-0.0341 Delta / Theta1.3239
9.6	-28.89%	9.6	11.1	22	150.00	16.1	9.6%	14.7	17.7	1
TTMI Call 150.00 Exp: May 15, 2026 Last: 9.6 Chg.: -28.89% SymbolTTMI\|20260515\|150.00C Delta0.469 Imp Vol0.9373 Bid9.6 Gamma0.0133 Theoretical9.6 Ask11.1 Theta-0.3373 Intrinsic Value-5.83 Volume22 Vega0.1273 Time Value15.43 Open Interest380 Rho0.0286 Delta / Theta-1.3904 TTMI Put 150.00 Exp: May 15, 2026 Last: 16.1 Chg.: 9.6% SymbolTTMI\|20260515\|150.00P Delta-0.5235 Imp Vol1.0093 Bid14.7 Gamma0.0123 Theoretical16.1 Ask17.7 Theta-0.3496 Intrinsic Value5.83 Volume1 Vega0.1275 Time Value10.27 Open Interest2 Rho-0.0384 Delta / Theta1.4974
8.55	-22.27%	7.5	9.1	33	155.00	17.8	0%	18.3	21.1	0
TTMI Call 155.00 Exp: May 15, 2026 Last: 8.55 Chg.: -22.27% SymbolTTMI\|20260515\|155.00C Delta0.4173 Imp Vol0.9963 Bid7.5 Gamma0.0122 Theoretical8.55 Ask9.1 Theta-0.351 Intrinsic Value-10.83 Volume33 Vega0.125 Time Value19.38 Open Interest294 Rho0.0255 Delta / Theta-1.189 TTMI Put 155.00 Exp: May 15, 2026 Last: 17.8 Chg.: 0% SymbolTTMI\|20260515\|155.00P Delta-0.5762 Imp Vol1.0419 Bid18.3 Gamma0.0118 Theoretical19.7 Ask21.1 Theta-0.3542 Intrinsic Value10.83 Volume0 Vega0.1254 Time Value6.97 Open Interest14 Rho-0.0423 Delta / Theta1.6266

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	24,152.50	+59.80	+0.25%
BSE Sensex	77,407.77	+104.14	+0.13%
Nifty Bank	56,035.50	-228.80	-0.41%
Nifty 50 Futures	24,236.00	+115.90	+0.48%
US 500	7,177.2	+3.2	+0.05%
FTSE 100	10,321.09	-57.99	-0.56%
Dollar Index	98.347	+0.029	+0.03%

Gold	4,677.25	-16.45	-0.35%
Crude Oil WTI	97.52	+1.15	+1.19%
Brent Oil	102.75	+1.06	+1.04%
Natural Gas	2.715	-0.016	-0.59%
Silver	74.270	-0.755	-1.01%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,106.85	-5.00	-0.45%
NTPC	411.65	+1.45	+0.35%
ICICI Bank	1,313.00	-1.10	-0.08%
Reliance Industries	1,375.10	+9.30	+0.68%
DLF	589.95	-2.50	-0.42%
Tata Motors Passenger Vehicles	354.20	-0.15	-0.04%
Tata Steel Ltd	217.30	+4.03	+1.89%

USD/INR	94.443	+0.253	+0.27%
EUR/USD	1.1713	-0.0011	-0.09%
GBP/USD	1.3531	-0.0008	-0.06%
USD/JPY	159.07	-0.34	-0.21%
GBP/INR	127.786	+0.309	+0.24%
EUR/INR	110.5850	+0.1670	+0.15%
USD/CAD	1.3633	+0.0005	+0.04%

Recent Quotes

Name	Price	Chg.	Chg. %
TTMI	144.17	-4.84	-3.25%
166480	3,275	+80	+2.50%
9216	1,867.00	+13.00	+0.70%
CEVA	27.14	-1.73	-5.99%

Market Movers

Name	Last	Chg. %	Vol.
Irm Energy	339.86	+2.56%	18.02M
Reliance Industries	1,375.10	+0.68%	9.90M
Sun Pharma	1,752.90	+1.12%	8.40M
Varun Beverages	522.15	+0.64%	7.16M
Infosys	1,158.60	-1.00%	3.09M
ICICI Bank	1,313.00	-0.08%	2.17M
One 97 Communications	1,140.00	+0.70%	886.08K

Name	Last	Chg. %	Vol.
Cohance Lifesciences	504.15	+16.67%	22.37M
Mayank Cattle Food	196.90	+13.85%	40.80K
Vaidya Sane Ayurved Laboratories	263.30	+6.06%	24.40K
JTL Defence	243.99	+5.00%	1.24K
Electrotherm India Ltd	871.15	+0.50%	202.69K
Electrotherm India Ltd	865.90	0.00%	7.85K
Tanla Platforms	563.35	-3.36%	3.18M

Name	Last	Chg. %	Vol.
A B Cotspin India	239.50	-3.80%	11.51K
A B Cotspin India	239.40	-3.74%	168.17K
Transvoy Logistics India	117.00	0.00%	0
Gujarat Winding Systems	9.01	0.00%	0.00K
Gyan Developers and Builders	39.25	0.00%	0
Olatech Solutions	151.00	+4.03%	2.78K
Sumeru Ind	1.87	+7.47%	12.27K