Breaking News

TTM Technologies Inc (TTMI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

69.89 +3.17 +4.75%

10/11 - Closed. Currency in USD

After Hours

70.44

+0.55

+0.79%

3:12:45 - Real-time Data

Type: Equity

Market: United States

Volume: 1,766,680
Bid/Ask: 0.00 / 0.00
Day's Range: 68.47 - 71.29

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

Nov 10, 2025 20:29 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	43.7	47.2	0	25.00	0.26	0%	0	0.75	0
TTMI Call 25.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolTTMI\|20251121\|25.00C Delta0 Imp Vol0 Bid43.7 Gamma0 Theoretical0 Ask47.2 Theta0 Intrinsic Value45.01 Volume0 Vega0 Time Value-45.01 Open Interest0 Rho0 Delta / Theta0 TTMI Put 25.00 Exp: Nov 21, 2025 Last: 0.26 Chg.: 0% SymbolTTMI\|20251121\|25.00P Delta-0.0308 Imp Vol3.9132 Bid0 Gamma0.0015 Theoretical0.75 Ask0.75 Theta-0.1514 Intrinsic Value-45.01 Volume0 Vega0.0085 Time Value45.27 Open Interest20 Rho-0.0008 Delta / Theta0.2036
0	0%	38.7	41.8	0	30.00	0.05	0%	0	0.05	0
TTMI Call 30.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolTTMI\|20251121\|30.00C Delta0 Imp Vol0 Bid38.7 Gamma0 Theoretical0 Ask41.8 Theta0 Intrinsic Value40.01 Volume0 Vega0 Time Value-40.01 Open Interest0 Rho0 Delta / Theta0 TTMI Put 30.00 Exp: Nov 21, 2025 Last: 0.05 Chg.: 0% SymbolTTMI\|20251121\|30.00P Delta-0.0055 Imp Vol2.0874 Bid0 Gamma0.0006 Theoretical0.05 Ask0.05 Theta-0.0182 Intrinsic Value-40.01 Volume0 Vega0.0019 Time Value40.06 Open Interest48 Rho-0.0001 Delta / Theta0.3011
22.64	0%	33.7	36.2	0	35.00	0.34	0%	0	0.75	0
TTMI Call 35.00 Exp: Nov 21, 2025 Last: 22.64 Chg.: 0% SymbolTTMI\|20251121\|35.00C Delta0 Imp Vol0 Bid33.7 Gamma0 Theoretical0 Ask36.2 Theta0 Intrinsic Value35.01 Volume0 Vega0 Time Value-12.37 Open Interest3 Rho0 Delta / Theta0 TTMI Put 35.00 Exp: Nov 21, 2025 Last: 0.34 Chg.: 0% SymbolTTMI\|20251121\|35.00P Delta-0.0445 Imp Vol2.77 Bid0 Gamma0.0028 Theoretical0.75 Ask0.75 Theta-0.1445 Intrinsic Value-35.01 Volume0 Vega0.0115 Time Value35.35 Open Interest23 Rho-0.0011 Delta / Theta0.3078
					70.01	Price @ Nov 10, 2025 20:29 GMT
1.5	102.7%	1.35	2.1	9	75.00	0	0%	5.3	7.1	0
TTMI Call 75.00 Exp: Nov 21, 2025 Last: 1.5 Chg.: 102.7% SymbolTTMI\|20251121\|75.00C Delta0.3145 Imp Vol0.6388 Bid1.35 Gamma0.0454 Theoretical1.5 Ask2.1 Theta-0.1285 Intrinsic Value-4.99 Volume9 Vega0.0435 Time Value6.49 Open Interest738 Rho0.0062 Delta / Theta-2.448 TTMI Put 75.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolTTMI\|20251121\|75.00P Delta-0.6631 Imp Vol0.7174 Bid5.3 Gamma0.0417 Theoretical6.2 Ask7.1 Theta-0.1412 Intrinsic Value4.99 Volume0 Vega0.0447 Time Value-4.99 Open Interest0 Rho-0.0131 Delta / Theta4.6952
0.46	53.33%	0.35	0.5	10	80.00	0	0%	9.3	11.8	0
TTMI Call 80.00 Exp: Nov 21, 2025 Last: 0.46 Chg.: 53.33% SymbolTTMI\|20251121\|80.00C Delta0.1295 Imp Vol0.6059 Bid0.35 Gamma0.0284 Theoretical0.46 Ask0.5 Theta-0.0721 Intrinsic Value-9.99 Volume10 Vega0.0258 Time Value10.45 Open Interest1,454 Rho0.0026 Delta / Theta-1.7959 TTMI Put 80.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolTTMI\|20251121\|80.00P Delta-0.7838 Imp Vol0.8398 Bid9.3 Gamma0.0286 Theoretical10.55 Ask11.8 Theta-0.1317 Intrinsic Value9.99 Volume0 Vega0.0359 Time Value-9.99 Open Interest0 Rho-0.015 Delta / Theta5.9524
0.25	0%	0.1	0.25	6	85.00	0	0%	13.7	15.7	0
TTMI Call 85.00 Exp: Nov 21, 2025 Last: 0.25 Chg.: 0% SymbolTTMI\|20251121\|85.00C Delta0.0698 Imp Vol0.6926 Bid0.1 Gamma0.0158 Theoretical0.25 Ask0.25 Theta-0.0522 Intrinsic Value-14.99 Volume6 Vega0.0164 Time Value15.24 Open Interest970 Rho0.0014 Delta / Theta-1.3377 TTMI Put 85.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolTTMI\|20251121\|85.00P Delta-0.9186 Imp Vol0.7422 Bid13.7 Gamma0.0168 Theoretical14.7 Ask15.7 Theta-0.057 Intrinsic Value14.99 Volume0 Vega0.0183 Time Value-14.99 Open Interest0 Rho-0.0136 Delta / Theta16.1061

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	5,461.24	-20.32	-0.37%
NSE All Share	148,832.19	-692.62	-0.46%
US 30	47,407.7	+39.2	+0.08%
US 500	6,835.8	+3.3	+0.05%
FTSE 100	9,787.15	+104.58	+1.08%
DAX	23,959.99	+390.03	+1.65%
South Africa Top 40	103,466.34	+2015.01	+1.99%

Brent Oil	63.91	-0.06	-0.09%
Crude Oil WTI	59.97	-0.16	-0.27%
Gold	4,138.95	+16.95	+0.41%
Silver	50.430	+0.119	+0.24%
Copper	5.0773	-0.0227	-0.45%
London Cocoa	4,358.00	+36.00	+0.83%
London Wheat	165.75	+1.75	+1.07%

Nigeria 10Y	15.582	0.000	0.00%
Nigeria 2Y	15.917	-0.001	-0.01%
U.K. 10Y	4.4640	-0.0040	-0.09%
Germany 10Y	2.6658	-0.0018	-0.07%
U.S. 10Y	4.120	+0.009	+0.22%
U.S. 5Y	3.719	+0.009	+0.24%
U.S. 2Y	3.595	+0.004	+0.11%

Fidelitybk	19.600	+0.900	+4.81%
Zenith Bank	59.60	-0.40	-0.67%
UBA	38.05	-1.95	-4.88%
First HoldCo	31.50	0.00	0.00%
Guaranty Trust Holding	84.50	-0.50	-0.59%
Sterling Bank	7.500	0.000	0.00%
Dangote Cement	660.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
TTMI	69.89	+3.17	+4.75%
OssiamStoxxEuro60.	12,163.00	+130.00	+1.08%
TRCT/USD	0.000360	-0.000004	-1.05%
Genertellife Mult.	5.208	+0.046	+0.89%
Huashang Future E.	1.079	-0.002	-0.19%
I.B.I US Reit Bas.	142.130	-0.400	-0.28%
Nordea Bank AB Ca.	5.36	0.00	0.00%
603053	10.76	+0.08	+0.75%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	21.80	-0.91%	22.81M
Zenith Bank	59.60	-0.67%	21.94M
Lafarge Africa	131.00	0.00%	7.85M
Guaranty Trust Holding	84.50	-0.59%	6.15M
Dangote Cement	660.00	0.00%	3.63M
MTN Nigeria	477.00	0.00%	1.02M
Aradel Holdings	717.50	0.00%	948.06K

Name	Last	Chg. %	Vol.
Asosavings	0.99	+10.00%	14.77M
Deap Capital Management Trust	1.90	+9.83%	8.50M
Cornerst	6.00	+8.70%	2.29M
Neimeth	5.65	+8.65%	1.74M
Japaul Gold Ventures	2.23	+6.70%	11.89M
Fidelitybk	19.600	+4.81%	11.22M
Champion Brew	13.50	+3.85%	992.08K

Name	Last	Chg. %	Vol.
Rtbriscoe	3.06	-10.00%	586.50K
Linkassure	1.62	-10.00%	5.24M
Nahco	95.000	-9.95%	3.50M
Mutual Benefits Assurance	3.37	-9.89%	8.08M
Aiico	3.37	-9.89%	14.03M
UPDC	5.94	-9.86%	3.32M
Honeywell Flour Mills Plc	19.750	-9.82%	2.30M