Breaking News

TTM Technologies Inc (TTMI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

141.97 +5.63 +4.13%

01:29:59 - Closed. Currency in USD

After Hours

144.60

+2.63

+1.85%

07:08:46 - Real-time Data

Type: Equity

Market: United States

Volume: 1,872,250
Bid/Ask: 0.00 / 0.00
Day's Range: 138.85 - 146.86

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

Jul 14, 2026 20:38 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	50.3	53.6	0	90.00	0	0%	0	2.15	0
TTMI Call 90.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260717\|90.00C Delta0.9994 Imp Vol1.5782 Bid50.3 Gamma0.0001 Theoretical52 Ask53.6 Theta-0.0156 Intrinsic Value51.97 Volume0 Vega0.0003 Time Value-51.97 Open Interest3 Rho0.0074 Delta / Theta-63.8987 TTMI Put 90.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260717\|90.00P Delta-0.0516 Imp Vol3.4106 Bid0 Gamma0.0024 Theoretical1.08 Ask2.15 Theta-0.7728 Intrinsic Value-51.97 Volume0 Vega0.0136 Time Value51.97 Open Interest0 Rho-0.0006 Delta / Theta0.0667
0	0%	45.3	48.6	0	95.00	0	0%	0	0.05	0
TTMI Call 95.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260717\|95.00C Delta0.9996 Imp Vol1.3351 Bid45.3 Gamma0.0001 Theoretical47 Ask48.6 Theta-0.0132 Intrinsic Value46.97 Volume0 Vega0.0002 Time Value-46.97 Open Interest2 Rho0.0078 Delta / Theta-75.6385 TTMI Put 95.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260717\|95.00P Delta-0.0036 Imp Vol1.6962 Bid0 Gamma0.0005 Theoretical0.03 Ask0.05 Theta-0.0389 Intrinsic Value-46.97 Volume0 Vega0.0014 Time Value46.97 Open Interest0 Rho0 Delta / Theta0.0918
0	0%	40.7	43.5	0	100.00	0	0%	0	0.1	0
TTMI Call 100.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260717\|100.00C Delta0.988 Imp Vol1.7774 Bid40.7 Gamma0.0014 Theoretical42.1 Ask43.5 Theta-0.1289 Intrinsic Value41.97 Volume0 Vega0.004 Time Value-41.97 Open Interest24 Rho0.0081 Delta / Theta-7.6624 TTMI Put 100.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260717\|100.00P Delta-0.007 Imp Vol1.6226 Bid0 Gamma0.0009 Theoretical0.05 Ask0.1 Theta-0.0677 Intrinsic Value-41.97 Volume0 Vega0.0025 Time Value41.97 Open Interest72 Rho-0.0001 Delta / Theta0.1033
					141.97	Price @ Jul 14, 2026 20:38 GMT
4.1	20.59%	3.4	4.7	57	145.00	7.07	-27.56%	6.3	7.8	32
TTMI Call 145.00 Exp: Jul 17, 2026 Last: 4.1 Chg.: 20.59% SymbolTTMI\|20260717\|145.00C Delta0.4314 Imp Vol1.0436 Bid3.4 Gamma0.0293 Theoretical4.05 Ask4.7 Theta-0.8856 Intrinsic Value-3.03 Volume57 Vega0.0506 Time Value7.13 Open Interest24 Rho0.0047 Delta / Theta-0.4872 TTMI Put 145.00 Exp: Jul 17, 2026 Last: 7.07 Chg.: -27.56% SymbolTTMI\|20260717\|145.00P Delta-0.5687 Imp Vol1.0456 Bid6.3 Gamma0.0292 Theoretical7.05 Ask7.8 Theta-0.8739 Intrinsic Value3.03 Volume32 Vega0.0506 Time Value4.04 Open Interest464 Rho-0.0062 Delta / Theta0.6507
2.25	-33.82%	0.9	3	11	150.00	10.48	-21.2%	9.2	11	5
TTMI Call 150.00 Exp: Jul 17, 2026 Last: 2.25 Chg.: -33.82% SymbolTTMI\|20260717\|150.00C Delta0.274 Imp Vol0.9385 Bid0.9 Gamma0.0276 Theoretical1.95 Ask3 Theta-0.6743 Intrinsic Value-8.03 Volume11 Vega0.0429 Time Value10.28 Open Interest206 Rho0.003 Delta / Theta-0.4064 TTMI Put 150.00 Exp: Jul 17, 2026 Last: 10.48 Chg.: -21.2% SymbolTTMI\|20260717\|150.00P Delta-0.7177 Imp Vol0.9754 Bid9.2 Gamma0.027 Theoretical10.1 Ask11 Theta-0.6979 Intrinsic Value8.03 Volume5 Vega0.0435 Time Value2.45 Open Interest288 Rho-0.0076 Delta / Theta1.0284
1.2	9.09%	1	1.35	6	155.00	14.45	-19.72%	13.1	15	3
TTMI Call 155.00 Exp: Jul 17, 2026 Last: 1.2 Chg.: 9.09% SymbolTTMI\|20260717\|155.00C Delta0.1771 Imp Vol0.9938 Bid1 Gamma0.0203 Theoretical1.18 Ask1.35 Theta-0.5562 Intrinsic Value-13.03 Volume6 Vega0.0334 Time Value14.23 Open Interest119 Rho0.002 Delta / Theta-0.3185 TTMI Put 155.00 Exp: Jul 17, 2026 Last: 14.45 Chg.: -19.72% SymbolTTMI\|20260717\|155.00P Delta-0.8331 Imp Vol0.9583 Bid13.1 Gamma0.0203 Theoretical14.05 Ask15 Theta-0.5038 Intrinsic Value13.03 Volume3 Vega0.0322 Time Value1.42 Open Interest68 Rho-0.0084 Delta / Theta1.6536

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	24,052.05	-158.95	-0.66%
BSE Sensex	77,054.94	-561.46	-0.72%
Nifty Bank	57,462.30	-669.15	-1.15%
Nifty 50 Futures	24,142.20	-187.90	-0.77%
US 500	7,558.6	+14.7	+0.20%
FTSE 100	10,529.39	+31.10	+0.30%
Dollar Index	100.612	-0.113	-0.11%

Gold	4,052.85	-16.85	-0.41%
Crude Oil WTI	80.05	+0.71	+0.89%
Brent Oil	85.72	+0.30	+0.35%
Natural Gas	2.919	-0.004	-0.14%
Silver	58.993	-0.111	-0.19%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,015.40	-21.60	-2.08%
NTPC	348.15	-3.60	-1.02%
ICICI Bank	1,407.70	-1.80	-0.13%
Reliance Industries	1,293.00	-3.90	-0.30%
DLF	671.45	-10.90	-1.60%
Tata Motors Passenger Vehicles	333.35	-8.90	-2.60%
Tata Steel Ltd	188.27	+1.16	+0.62%

USD/INR	96.220	+0.000	+0.00%
EUR/USD	1.1436	+0.0015	+0.13%
GBP/USD	1.3403	+0.0012	+0.09%
USD/JPY	162.07	-0.10	-0.06%
GBP/INR	128.938	+0.136	+0.11%
EUR/INR	110.0210	+0.1550	+0.14%
USD/CAD	1.4046	-0.0013	-0.09%

Recent Quotes

	Name	Price	Chg.	Chg. %
	TTMI	141.97	+5.63	+4.13%

Market Movers

Name	Last	Chg. %	Vol.
Kalyan Jewellers India	529.75	+3.74%	95.81M
Biocon	437.30	+6.52%	48.03M
Biocon	437.30	+6.41%	43.02M
Just Dial	790.15	+16.74%	42.57M
HDFC Bank	809.40	-1.05%	25.61M
ICICI Bank	1,407.70	-0.13%	14.13M
Tata Consultancy	2,200.60	+0.88%	9.55M

Name	Last	Chg. %	Vol.
Sodhani Capital	64.80	+20.00%	56.00K
Shradha Infraprojects Nagpur	35.54	+19.99%	594.43K
Anjani Foods	25.88	+19.98%	151.48K
Saj Hotels	32.60	+19.63%	130.00K
Landmark Cars	504.55	+19.28%	592.78K
Davin Sons Retail LTd	32.99	+17.82%	12.00K
Landmark Cars	496.40	+17.38%	9.85M

Name	Last	Chg. %	Vol.
Hardwyn India	19.45	-19.33%	1.29M
Hardwyn India	19.46	-19.32%	16.91M
Goyal Associates	0.88	-17.76%	165.42K
Haria Apparels	4.75	-16.67%	0.42K
Shanthala FMCG Products	22.85	-13.77%	1.20K
NACL Industries	215.70	-11.47%	547.51K
NACL Industries	215.63	-11.27%	3.89M