Breaking News

TTM Technologies Inc (TTMI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

146.44 -3.53 -2.35%

10/07 - Closed. Currency in USD

After Hours

146.00

-0.35

-0.24%

0:57:59 - Real-time Data

Type: Equity

Market: United States

Volume: 1,660,446
Bid/Ask: 0.00 / 0.00
Day's Range: 143.61 - 149.06

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

TTM Option Chain

Get free option data for TTMI. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for TTM options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jul 12, 2026 20:38 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	54.6	58.6	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 Delta0.9907 Imp Vol1.6924 Bid54.6 Gamma0.0008 Theoretical56.6 Ask58.6 Theta-0.0749 Intrinsic Value56.44 Volume0 Vega0.0047 Time Value-56.44 Open Interest3 Rho0.0145 Delta / Theta-13.2268 TTMI Put 90.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260717\|90.00P Delta-0.048 Imp Vol2.5299 Bid0 Gamma0.0021 Theoretical1.08 Ask2.15 Theta-0.3943 Intrinsic Value-56.44 Volume0 Vega0.0187 Time Value56.44 Open Interest0 Rho-0.0012 Delta / Theta0.1217
0	0%	49.5	53.6	0	95.00	0	0%	0	2.15	0
TTMI Call 95.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260717\|95.00C Delta0.994 Imp Vol1.3944 Bid49.5 Gamma0.0006 Theoretical51.55 Ask53.6 Theta-0.0464 Intrinsic Value51.44 Volume0 Vega0.0032 Time Value-51.44 Open Interest2 Rho0.0155 Delta / Theta-21.4227 TTMI Put 95.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260717\|95.00P Delta-0.0527 Imp Vol2.2954 Bid0 Gamma0.0025 Theoretical1.08 Ask2.15 Theta-0.3853 Intrinsic Value-51.44 Volume0 Vega0.0202 Time Value51.44 Open Interest0 Rho-0.0013 Delta / Theta0.1367
0	0%	44.6	48.7	0	100.00	0	0%	0	2.15	0
TTMI Call 100.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260717\|100.00C Delta0.9852 Imp Vol1.4308 Bid44.6 Gamma0.0014 Theoretical46.65 Ask48.7 Theta-0.0938 Intrinsic Value46.44 Volume0 Vega0.0071 Time Value-46.44 Open Interest24 Rho0.016 Delta / Theta-10.5053 TTMI Put 100.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260717\|100.00P Delta-0.058 Imp Vol2.0711 Bid0 Gamma0.003 Theoretical1.08 Ask2.15 Theta-0.3753 Intrinsic Value-46.44 Volume0 Vega0.0218 Time Value46.44 Open Interest72 Rho-0.0015 Delta / Theta0.1547
					146.44	Price @ Jul 12, 2026 20:38 GMT
5.5	-46.08%	3.6	6	5	150.00	9.38	28.49%	7.5	9.7	4
TTMI Call 150.00 Exp: Jul 17, 2026 Last: 5.5 Chg.: -46.08% SymbolTTMI\|20260717\|150.00C Delta0.4354 Imp Vol0.843 Bid3.6 Gamma0.0249 Theoretical4.8 Ask6 Theta-0.5251 Intrinsic Value-3.56 Volume5 Vega0.0739 Time Value9.06 Open Interest75 Rho0.0097 Delta / Theta-0.8291 TTMI Put 150.00 Exp: Jul 17, 2026 Last: 9.38 Chg.: 28.49% SymbolTTMI\|20260717\|150.00P Delta-0.5598 Imp Vol0.8866 Bid7.5 Gamma0.0237 Theoretical8.6 Ask9.7 Theta-0.5394 Intrinsic Value3.56 Volume4 Vega0.0741 Time Value5.82 Open Interest290 Rho-0.0128 Delta / Theta1.0379
3.6	-41.94%	3.4	4.1	3	155.00	12.93	20.84%	11.7	13.5	9
TTMI Call 155.00 Exp: Jul 17, 2026 Last: 3.6 Chg.: -41.94% SymbolTTMI\|20260717\|155.00C Delta0.3414 Imp Vol0.9359 Bid3.4 Gamma0.0209 Theoretical3.75 Ask4.1 Theta-0.542 Intrinsic Value-8.56 Volume3 Vega0.0689 Time Value12.16 Open Interest114 Rho0.0076 Delta / Theta-0.63 TTMI Put 155.00 Exp: Jul 17, 2026 Last: 12.93 Chg.: 20.84% SymbolTTMI\|20260717\|155.00P Delta-0.6484 Imp Vol0.9897 Bid11.7 Gamma0.02 Theoretical12.6 Ask13.5 Theta-0.5654 Intrinsic Value8.56 Volume9 Vega0.0696 Time Value4.37 Open Interest74 Rho-0.0149 Delta / Theta1.1469
2.03	-65.42%	2	2.85	22	160.00	16.46	23.02%	13.8	17.6	8
TTMI Call 160.00 Exp: Jul 17, 2026 Last: 2.03 Chg.: -65.42% SymbolTTMI\|20260717\|160.00C Delta0.248 Imp Vol0.9271 Bid2 Gamma0.0182 Theoretical2.43 Ask2.85 Theta-0.4624 Intrinsic Value-13.56 Volume22 Vega0.0594 Time Value15.59 Open Interest271 Rho0.0056 Delta / Theta-0.5364 TTMI Put 160.00 Exp: Jul 17, 2026 Last: 16.46 Chg.: 23.02% SymbolTTMI\|20260717\|160.00P Delta-0.7625 Imp Vol0.8925 Bid13.8 Gamma0.0185 Theoretical15.7 Ask17.6 Theta-0.4214 Intrinsic Value13.56 Volume8 Vega0.058 Time Value2.9 Open Interest405 Rho-0.0166 Delta / Theta1.8092

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 Nigeria's comment 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://d72-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://d72-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://d72-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

NSE 30	8,874.84	-4.59	-0.05%
NSE All Share	243,954.45	-4.28	0.00%
US 30	52,528.7	-108.4	-0.21%
US 500	7,551.1	-24.1	-0.32%
FTSE 100	10,497.29	+24.84	+0.24%
DAX	25,067.09	-51.18	-0.20%
South Africa Top 40	101,976.66	+659.50	+0.65%

Brent Oil	78.39	+2.38	+3.13%
Crude Oil WTI	73.64	+2.23	+3.12%
Gold	4,089.25	-24.45	-0.59%
Silver	59.160	-1.005	-1.67%
Copper	6.2547	-0.0253	-0.40%
London Cocoa	4,442.00	0.00	0.00%
London Wheat	186.00	+0.00	+0.00%

Nigeria 10Y	18.276	+0.003	+0.02%
Nigeria 2Y	17.605	-0.001	-0.01%
U.K. 10Y	4.8775	-0.0210	-0.43%
Germany 10Y	3.0347	-0.0181	-0.59%
U.S. 10Y	4.589	+0.020	+0.44%
U.S. 5Y	4.310	+0.041	+0.96%
U.S. 2Y	4.208	+0.046	+1.11%

Fidelitybk	19.000	-0.500	-2.56%
Zenith Bank	110.80	+0.80	+0.73%
UBA	41.00	+0.95	+2.37%
First HoldCo	69.20	-0.35	-0.50%
Guaranty Trust Holding	126.00	-0.90	-0.71%
Sterling Bank	7.600	-0.100	-1.30%
Dangote Cement	1,047.00	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	TTMI	146.44	-3.53	-2.35%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	24.95	-0.20%	40.17M
Zenith Bank	110.80	+0.73%	22.30M
First HoldCo	69.20	-0.50%	18.98M
Guaranty Trust Holding	126.00	-0.71%	14.94M
MTN Nigeria	810.00	0.00%	1.56M
Dangote Cement	1,047.00	0.00%	1.09M
Aradel Holdings	1,526.80	-1.48%	1.08M

Name	Last	Chg. %	Vol.
Chapel Hill Denham Management	148.50	+10.00%	523.06K
International Breweries	13.30	+9.92%	7.74M
Nem	27.950	+9.61%	484.23K
Jaiz Bank	9.20	+6.36%	6.51M
UPDC	4.20	+6.33%	1.16M
Livestock	9.25	+6.32%	1.17M
FTN Cocoa Processors PLC	9.00	+5.88%	2.50M

Name	Last	Chg. %	Vol.
Thomaswy	2.43	-10.00%	941.82K
Guinness Nigeria	329.00	-9.99%	242.03K
Ikeja	42.500	-9.96%	699.92K
Zichis Agro Allied Industries	26.37	-9.94%	11.56M
McNichols	5.00	-9.91%	17.38M
Tripple Gee and Co	3.57	-9.85%	626.83K
Livingtrust Mortgage Bank	3.39	-9.84%	1.33M