Breaking News

TTM Technologies Inc (TTMI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

88.11 +2.61 +3.05%

01:11:15 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 2,607,470
Bid/Ask: 0.00 / 0.00
Day's Range: 84.51 - 89.50

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 27, 2026 19:28 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	47	51.2	0	40.00	0	0%	0	2.15	0
TTMI Call 40.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20261120\|40.00C Delta0.9989 Imp Vol1.0662 Bid47 Gamma0.0001 Theoretical49.1 Ask51.2 Theta-0.0061 Intrinsic Value49 Volume0 Vega0.0008 Time Value-49 Open Interest0 Rho0.0262 Delta / Theta-164.867 TTMI Put 40.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20261120\|40.00P Delta-0.0426 Imp Vol2.1678 Bid0 Gamma0.0018 Theoretical1.07 Ask2.15 Theta-0.0931 Intrinsic Value-49 Volume0 Vega0.0207 Time Value49 Open Interest0 Rho-0.003 Delta / Theta0.4582
0	0%	41.9	46.2	0	45.00	0	0%	0	2.15	0
TTMI Call 45.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20261120\|45.00C Delta0.9991 Imp Vol0.883 Bid41.9 Gamma0.0001 Theoretical44.11 Ask46.2 Theta-0.006 Intrinsic Value44 Volume0 Vega0.0007 Time Value-44 Open Interest0 Rho0.0295 Delta / Theta-166.3848 TTMI Put 45.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20261120\|45.00P Delta-0.0491 Imp Vol1.8912 Bid0 Gamma0.0024 Theoretical1.07 Ask2.15 Theta-0.0909 Intrinsic Value-44 Volume0 Vega0.0232 Time Value44 Open Interest0 Rho-0.0033 Delta / Theta0.5404
0	0%	37.1	41.2	0	50.00	0	0%	0	1.15	0
TTMI Call 50.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20261120\|50.00C Delta0.9954 Imp Vol0.908 Bid37.1 Gamma0.0006 Theoretical39.15 Ask41.2 Theta-0.0111 Intrinsic Value39 Volume0 Vega0.0031 Time Value-39 Open Interest1 Rho0.0325 Delta / Theta-89.7627 TTMI Put 50.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20261120\|50.00P Delta-0.0384 Imp Vol1.4222 Bid0 Gamma0.0026 Theoretical0.58 Ask1.15 Theta-0.056 Intrinsic Value-39 Volume0 Vega0.019 Time Value39 Open Interest3 Rho-0.0024 Delta / Theta0.686
					89	Price @ Oct 27, 2026 19:28 GMT
7.2	27.21%	6.8	7.3	711	90.00	7.8	-22.62%	7.5	8.1	22
TTMI Call 90.00 Exp: Nov 20, 2026 Last: 7.2 Chg.: 27.21% SymbolTTMI\|20261120\|90.00C Delta0.525 Imp Vol0.8145 Bid6.8 Gamma0.0214 Theoretical7.05 Ask7.3 Theta-0.1584 Intrinsic Value-1 Volume711 Vega0.0909 Time Value8.2 Open Interest2,861 Rho0.0261 Delta / Theta-3.3143 TTMI Put 90.00 Exp: Nov 20, 2026 Last: 7.8 Chg.: -22.62% SymbolTTMI\|20261120\|90.00P Delta-0.4766 Imp Vol0.8093 Bid7.5 Gamma0.0216 Theoretical7.8 Ask8.1 Theta-0.1486 Intrinsic Value1 Volume22 Vega0.0909 Time Value6.8 Open Interest1,301 Rho-0.0282 Delta / Theta3.2069
5	20.48%	4.7	5.3	624	95.00	12.06	-7.23%	10.4	11.1	1
TTMI Call 95.00 Exp: Nov 20, 2026 Last: 5 Chg.: 20.48% SymbolTTMI\|20261120\|95.00C Delta0.42 Imp Vol0.8034 Bid4.7 Gamma0.0213 Theoretical5 Ask5.3 Theta-0.1528 Intrinsic Value-6 Volume624 Vega0.0892 Time Value11 Open Interest1,258 Rho0.0213 Delta / Theta-2.7497 TTMI Put 95.00 Exp: Nov 20, 2026 Last: 12.06 Chg.: -7.23% SymbolTTMI\|20261120\|95.00P Delta-0.5825 Imp Vol0.7987 Bid10.4 Gamma0.0215 Theoretical10.75 Ask11.1 Theta-0.1426 Intrinsic Value6 Volume1 Vega0.089 Time Value6.06 Open Interest3,375 Rho-0.0341 Delta / Theta4.0839
3.66	15.46%	3.3	3.8	116	100.00	15.87	0.44%	14	14.9	3
TTMI Call 100.00 Exp: Nov 20, 2026 Last: 3.66 Chg.: 15.46% SymbolTTMI\|20261120\|100.00C Delta0.3272 Imp Vol0.8075 Bid3.3 Gamma0.0196 Theoretical3.55 Ask3.8 Theta-0.1413 Intrinsic Value-11 Volume116 Vega0.0824 Time Value14.66 Open Interest1,488 Rho0.0168 Delta / Theta-2.3165 TTMI Put 100.00 Exp: Nov 20, 2026 Last: 15.87 Chg.: 0.44% SymbolTTMI\|20261120\|100.00P Delta-0.671 Imp Vol0.8209 Bid14 Gamma0.0194 Theoretical14.45 Ask14.9 Theta-0.1348 Intrinsic Value11 Volume3 Vega0.0825 Time Value4.87 Open Interest557 Rho-0.0385 Delta / Theta4.9781

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	22,749.75	-3.45	-0.02%
BSE Sensex	73,598.67	-8.08	-0.01%
Nifty Bank	53,974.90	-391.80	-0.72%
Nifty 50 Futures	22,752.00	-15.30	-0.07%
US 500	7,732.2	+55.3	+0.72%
FTSE 100	10,686.54	-80.79	-0.75%
Dollar Index	102.133	-0.027	-0.03%

Gold	4,076.40	+1.80	+0.04%
Crude Oil WTI	99.82	-0.08	-0.08%
Brent Oil	109.41	0.00	0.00%
Natural Gas	3.059	+0.055	+1.83%
Silver	54.540	+0.030	+0.06%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

State Bank of India	945.10	-15.70	-1.63%
NTPC	301.80	+1.80	+0.60%
ICICI Bank	1,386.90	-16.10	-1.15%
Reliance Industries	1,196.20	-5.60	-0.47%
DLF	671.00	+8.70	+1.31%
Tata Motors Passenger Vehicles	261.20	-2.50	-0.95%
Tata Steel Ltd	171.42	+1.48	+0.87%

USD/INR	95.195	+0.010	+0.01%
EUR/USD	1.1138	-0.0036	-0.32%
GBP/USD	1.3317	-0.0025	-0.19%
USD/JPY	157.91	+0.41	+0.26%
GBP/INR	126.672	-0.305	-0.24%
EUR/INR	105.9420	-0.4260	-0.40%
USD/CAD	1.4049	+0.0037	+0.26%

Recent Quotes

	Name	Price	Chg.	Chg. %
	TTMI	88.11	+2.61	+3.05%

Market Movers

Name	Last	Chg. %	Vol.
HDFC Bank	680.20	-1.14%	40.61M
Apollo Micro Systems	425.40	+3.53%	39.16M
Infosys	1,163.00	-0.26%	20.12M
ICICI Bank	1,386.90	-1.15%	16.18M
Bharti Airtel	1,978.80	+3.20%	13.05M
Ather Energy	1,674.00	+6.29%	13.02M
Acutaas Chemicals	3,793.30	+13.27%	4.75M

Name	Last	Chg. %	Vol.
Sahajanand Medical Technologies	493.20	+20.00%	403.53K
Sahajanand Medical Technologies	492.70	+20.00%	4.27M
Indo Us Bio-Tech	72.02	+19.99%	2.47K
Teamtech Formwork Solutions	152.15	+19.99%	178.00K
Atlantaa	33.50	+19.99%	24.17K
Bright Brothers	215.75	+19.96%	7.30K
S A Tech Software India	44.30	+19.89%	50.00K

Name	Last	Chg. %	Vol.
Times Green Energy	64.01	-19.98%	20.00K
Shreeshay Engineers	25.11	-19.98%	8.00K
Valencia Nutrition	52.00	-18.62%	15.00K
Reetech International	11.27	-17.13%	3.60K
Alexander Stamps and Coin	6.65	-16.46%	0.77K
Century Business Media	47.80	-16.14%	70.40K
Adeshwar Meditex	15.80	-15.73%	6.00K