Breaking News

TTM Technologies Inc (TTMI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

63.53 +4.32 +7.30%

29/10 - Closed. Currency in USD

After Hours

64.00

+0.47

+0.74%

5:58:57 - Real-time Data

Type: Equity

Market: United States

Volume: 4,488,264
Bid/Ask: 0.00 / 0.00
Day's Range: 59.26 - 63.76

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

Oct 29, 2025 20:38 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	36.6	40.6	0	25.00	0.26	0%	0	1.75	0
TTMI Call 25.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolTTMI\|20251121\|25.00C Delta0.9991 Imp Vol1.2616 Bid36.6 Gamma0.0002 Theoretical38.6 Ask40.6 Theta-0.0042 Intrinsic Value38.53 Volume0 Vega0.0005 Time Value-38.53 Open Interest0 Rho0.0157 Delta / Theta-239.5267 TTMI Put 25.00 Exp: Nov 21, 2025 Last: 0.26 Chg.: 0% SymbolTTMI\|20251121\|25.00P Delta-0.0575 Imp Vol3.1569 Bid0 Gamma0.0023 Theoretical1.75 Ask1.75 Theta-0.1255 Intrinsic Value-38.53 Volume0 Vega0.0184 Time Value38.79 Open Interest20 Rho-0.0031 Delta / Theta0.458
0	0%	31.7	35.8	0	30.00	0.05	0%	0	0.25	2
TTMI Call 30.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolTTMI\|20251121\|30.00C Delta0.9853 Imp Vol1.5084 Bid31.7 Gamma0.0015 Theoretical33.75 Ask35.8 Theta-0.0227 Intrinsic Value33.53 Volume0 Vega0.0059 Time Value-33.53 Open Interest0 Rho0.0182 Delta / Theta-43.3605 TTMI Put 30.00 Exp: Nov 21, 2025 Last: 0.05 Chg.: 0% SymbolTTMI\|20251121\|30.00P Delta-0.0067 Imp Vol1.2978 Bid0 Gamma0.0009 Theoretical0.05 Ask0.25 Theta-0.0084 Intrinsic Value-33.53 Volume2 Vega0.003 Time Value33.58 Open Interest46 Rho-0.0003 Delta / Theta0.7987
22.64	0%	26.8	30.6	0	35.00	0.34	0%	0.05	2.2	0
TTMI Call 35.00 Exp: Nov 21, 2025 Last: 22.64 Chg.: 0% SymbolTTMI\|20251121\|35.00C Delta0.9882 Imp Vol1.1231 Bid26.8 Gamma0.0017 Theoretical28.7 Ask30.6 Theta-0.0158 Intrinsic Value28.53 Volume0 Vega0.0049 Time Value-5.89 Open Interest3 Rho0.0215 Delta / Theta-62.6095 TTMI Put 35.00 Exp: Nov 21, 2025 Last: 0.34 Chg.: 0% SymbolTTMI\|20251121\|35.00P Delta-0.0684 Imp Vol1.9104 Bid0.05 Gamma0.0043 Theoretical1.12 Ask2.2 Theta-0.0868 Intrinsic Value-28.53 Volume0 Vega0.021 Time Value28.87 Open Interest23 Rho-0.0032 Delta / Theta0.788
					63.53	Price @ Oct 29, 2025 20:38 GMT
5.79	75.45%	5.5	6.2	2,008	65.00	6.76	-22.3%	5.8	7.1	23
TTMI Call 65.00 Exp: Nov 21, 2025 Last: 5.79 Chg.: 75.45% SymbolTTMI\|20251121\|65.00C Delta0.5179 Imp Vol1.0016 Bid5.5 Gamma0.025 Theoretical5.79 Ask6.2 Theta-0.1414 Intrinsic Value-1.47 Volume2,008 Vega0.0636 Time Value7.26 Open Interest1,868 Rho0.0171 Delta / Theta-3.6623 TTMI Put 65.00 Exp: Nov 21, 2025 Last: 6.76 Chg.: -22.3% SymbolTTMI\|20251121\|65.00P Delta-0.4878 Imp Vol0.9472 Bid5.8 Gamma0.0265 Theoretical6.76 Ask7.1 Theta-0.1273 Intrinsic Value1.47 Volume23 Vega0.0636 Time Value5.29 Open Interest24 Rho-0.0202 Delta / Theta3.8312
3.71	85.5%	3.1	4.3	451	70.00	10.5	0%	8.3	11.6	1
TTMI Call 70.00 Exp: Nov 21, 2025 Last: 3.71 Chg.: 85.5% SymbolTTMI\|20251121\|70.00C Delta0.3924 Imp Vol0.9566 Bid3.1 Gamma0.0252 Theoretical3.71 Ask4.3 Theta-0.1298 Intrinsic Value-6.47 Volume451 Vega0.0613 Time Value10.18 Open Interest2,106 Rho0.0134 Delta / Theta-3.0222 TTMI Put 70.00 Exp: Nov 21, 2025 Last: 10.5 Chg.: 0% SymbolTTMI\|20251121\|70.00P Delta-0.5938 Imp Vol1.0345 Bid8.3 Gamma0.0236 Theoretical10.5 Ask11.6 Theta-0.1346 Intrinsic Value6.47 Volume1 Vega0.0618 Time Value4.03 Open Interest1 Rho-0.0251 Delta / Theta4.4111
2.4	108.7%	2	4.8	266	75.00	0	0%	11.6	15.7	0
TTMI Call 75.00 Exp: Nov 21, 2025 Last: 2.4 Chg.: 108.7% SymbolTTMI\|20251121\|75.00C Delta0.2857 Imp Vol0.9502 Bid2 Gamma0.0224 Theoretical2.4 Ask4.8 Theta-0.1137 Intrinsic Value-11.47 Volume266 Vega0.0542 Time Value13.87 Open Interest602 Rho0.0099 Delta / Theta-2.5122 TTMI Put 75.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolTTMI\|20251121\|75.00P Delta-0.7196 Imp Vol0.9395 Bid11.6 Gamma0.0226 Theoretical13.65 Ask15.7 Theta-0.1045 Intrinsic Value11.47 Volume0 Vega0.0537 Time Value-11.47 Open Interest0 Rho-0.0288 Delta / Theta6.8849

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	5,647.25	-34.95	-0.62%
NSE All Share	154,260.95	-1092.24	-0.70%
US 30	47,673.8	+41.2	+0.09%
US 500	6,898.2	+7.5	+0.11%
FTSE 100	9,756.14	+59.40	+0.61%
DAX	24,124.21	-154.42	-0.64%
South Africa Top 40	103,062.80	+624.95	+0.61%

Brent Oil	64.08	-0.24	-0.37%
Crude Oil WTI	60.22	-0.26	-0.43%
Gold	3,966.06	-34.64	-0.87%
Silver	47.348	-0.566	-1.18%
Copper	5.1630	-0.0380	-0.73%
London Cocoa	4,321.00	+62.00	+1.46%
London Wheat	161.45	-2.60	-1.58%

Nigeria 10Y	15.579	+0.002	+0.01%
Nigeria 2Y	16.007	-0.008	-0.05%
U.K. 10Y	4.3930	-0.0100	-0.23%
Germany 10Y	2.6186	-0.0026	-0.10%
U.S. 10Y	4.071	+0.012	+0.30%
U.S. 5Y	3.701	+0.002	+0.05%
U.S. 2Y	3.590	+0.004	+0.11%

Fidelitybk	18.800	-0.200	-1.05%
Zenith Bank	63.70	+0.30	+0.47%
UBA	39.00	-0.60	-1.52%
First HoldCo	31.50	0.00	0.00%
Guaranty Trust Holding	90.35	-0.10	-0.11%
Sterling Bank	7.600	-0.100	-1.30%
Dangote Cement	660.00	-5.00	-0.75%

Recent Quotes

Name	Price	Chg.	Chg. %
TTMI	63.53	+4.32	+7.30%
Legg Mason Royce .	416.080	-2.270	-0.54%
0247	20.57	0.00	0.00%
Fondo Mutuo Secur.	5,034.875	+0.890	+0.02%
KE	29.48	+0.23	+0.79%
PREB	3.62	+0.04	+1.12%
ITAÚ FLEXPREV COR.	95.514	+0.310	+0.33%
SBSG	24.900	-0.400	-1.58%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	23.15	+0.22%	38.64M
Guaranty Trust Holding	90.35	-0.11%	33.97M
Zenith Bank	63.70	+0.47%	17.02M
BUA Cement	175.00	-2.78%	3.59M
Aradel Holdings	800.00	-7.94%	3.45M
MTN Nigeria	520.10	0.00%	1.49M
Okomu Oil Palm	1,080.20	+5.90%	670.41K

Name	Last	Chg. %	Vol.
Deap Capital Management Trust	1.81	+9.70%	3.03M
Asosavings	0.86	+8.86%	5.35M
McNichols	3.20	+6.67%	793.06K
Caverton Offshore Support	6.400	+6.14%	2.36M
Okomu Oil Palm	1,080.20	+5.90%	670.41K
Unilever Nigeria	77.00	+4.05%	353.25K
Julius Berger	138.00	+2.99%	2.19M

Name	Last	Chg. %	Vol.
Betaglas	437.40	-10.00%	223.04K
John Holt PLC	5.40	-10.00%	1.09M
Etranz	13.550	-9.67%	1.24M
Champion Brew	14.50	-8.81%	2.47M
Ikeja	17.350	-8.68%	1.13M
Eunisell Interlinked	59.000	-8.53%	636.32K
Eternaoil	40.00	-8.05%	509.45K