Breaking News

TTM Technologies Inc (TTMI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

96.80 +8.89 +10.11%

09/03 - Closed. Currency in USD

After Hours

93.90

-2.90

-3.00%

1:16:01 - Real-time Data

Type: Equity

Market: United States

Volume: 2,229,142
Bid/Ask: 0.00 / 0.00
Day's Range: 85.88 - 96.89

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

Mar 09, 2026 20:39 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
54	0%	72.4	76.8	0	22.50	0.1	0%	0	1.95	0
TTMI Call 22.50 Exp: Mar 20, 2026 Last: 54 Chg.: 0% SymbolTTMI\|20260320\|22.50C Delta0.991 Imp Vol4.2071 Bid72.4 Gamma0.0003 Theoretical74.6 Ask76.8 Theta-0.0805 Intrinsic Value74.3 Volume0 Vega0.0041 Time Value-20.3 Open Interest3 Rho0.0064 Delta / Theta-12.3131 TTMI Put 22.50 Exp: Mar 20, 2026 Last: 0.1 Chg.: 0% SymbolTTMI\|20260320\|22.50P Delta-0.03 Imp Vol6.3063 Bid0 Gamma0.0006 Theoretical1.95 Ask1.95 Theta-0.3271 Intrinsic Value-74.3 Volume0 Vega0.0114 Time Value74.4 Open Interest13 Rho-0.0013 Delta / Theta0.0916
69.55	0%	69.9	74.2	0	25.00	0.05	0%	0	1.55	0
TTMI Call 25.00 Exp: Mar 20, 2026 Last: 69.55 Chg.: 0% SymbolTTMI\|20260320\|25.00C Delta0.9916 Imp Vol3.785 Bid69.9 Gamma0.0004 Theoretical72.05 Ask74.2 Theta-0.0687 Intrinsic Value71.8 Volume0 Vega0.0039 Time Value-2.25 Open Interest4 Rho0.0072 Delta / Theta-14.4413 TTMI Put 25.00 Exp: Mar 20, 2026 Last: 0.05 Chg.: 0% SymbolTTMI\|20260320\|25.00P Delta-0.0292 Imp Vol5.5239 Bid0 Gamma0.0007 Theoretical1.55 Ask1.55 Theta-0.2806 Intrinsic Value-71.8 Volume0 Vega0.0112 Time Value71.85 Open Interest23 Rho-0.0012 Delta / Theta0.1042
75.38	0%	64.9	69.1	0	30.00	0.15	0%	0	1.15	0
TTMI Call 30.00 Exp: Mar 20, 2026 Last: 75.38 Chg.: 0% SymbolTTMI\|20260320\|30.00C Delta0.9921 Imp Vol3.1592 Bid64.9 Gamma0.0004 Theoretical67 Ask69.1 Theta-0.0554 Intrinsic Value66.8 Volume0 Vega0.0037 Time Value8.58 Open Interest13 Rho0.0087 Delta / Theta-17.9041 TTMI Put 30.00 Exp: Mar 20, 2026 Last: 0.15 Chg.: 0% SymbolTTMI\|20260320\|30.00P Delta-0.0291 Imp Vol4.4863 Bid0 Gamma0.0009 Theoretical1.15 Ask1.15 Theta-0.2267 Intrinsic Value-66.8 Volume0 Vega0.0111 Time Value66.95 Open Interest16 Rho-0.0011 Delta / Theta0.1281
					96.8	Price @ Mar 09, 2026 20:39 GMT
3.6	50%	4.3	5.6	32	100.00	11.4	7.24%	7.4	9.8	204
TTMI Call 100.00 Exp: Mar 20, 2026 Last: 3.6 Chg.: 50% SymbolTTMI\|20260320\|100.00C Delta0.4555 Imp Vol0.9373 Bid4.3 Gamma0.0252 Theoretical4.95 Ask5.6 Theta-0.2877 Intrinsic Value-3.2 Volume32 Vega0.0666 Time Value6.8 Open Interest314 Rho0.0118 Delta / Theta-1.583 TTMI Put 100.00 Exp: Mar 20, 2026 Last: 11.4 Chg.: 7.24% SymbolTTMI\|20260320\|100.00P Delta-0.5361 Imp Vol1.0199 Bid7.4 Gamma0.0232 Theoretical8.6 Ask9.8 Theta-0.3043 Intrinsic Value3.2 Volume204 Vega0.0668 Time Value8.2 Open Interest264 Rho-0.0156 Delta / Theta1.7616
1.57	-21.5%	1	3	36	105.00	17.45	0%	10.6	13.3	0
TTMI Call 105.00 Exp: Mar 20, 2026 Last: 1.57 Chg.: -21.5% SymbolTTMI\|20260320\|105.00C Delta0.2547 Imp Vol0.6457 Bid1 Gamma0.0296 Theoretical1.57 Ask3 Theta-0.1606 Intrinsic Value-8.2 Volume36 Vega0.0539 Time Value9.77 Open Interest151 Rho0.007 Delta / Theta-1.5863 TTMI Put 105.00 Exp: Mar 20, 2026 Last: 17.45 Chg.: 0% SymbolTTMI\|20260320\|105.00P Delta-0.6411 Imp Vol1.0304 Bid10.6 Gamma0.0216 Theoretical11.95 Ask13.3 Theta-0.288 Intrinsic Value8.2 Volume0 Vega0.0628 Time Value9.25 Open Interest260 Rho-0.0184 Delta / Theta2.2261
1.43	43%	0.75	2.35	16	110.00	10.41	0%	14.3	16.8	0
TTMI Call 110.00 Exp: Mar 20, 2026 Last: 1.43 Chg.: 43% SymbolTTMI\|20260320\|110.00C Delta0.2015 Imp Vol0.8056 Bid0.75 Gamma0.0208 Theoretical1.43 Ask2.35 Theta-0.1748 Intrinsic Value-13.2 Volume16 Vega0.0473 Time Value14.63 Open Interest2,158 Rho0.0054 Delta / Theta-1.1523 TTMI Put 110.00 Exp: Mar 20, 2026 Last: 10.41 Chg.: 0% SymbolTTMI\|20260320\|110.00P Delta-0.7398 Imp Vol1.005 Bid14.3 Gamma0.0193 Theoretical15.55 Ask16.8 Theta-0.2422 Intrinsic Value13.2 Volume0 Vega0.0545 Time Value-2.79 Open Interest21 Rho-0.0208 Delta / Theta3.0549

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	7,139.00	+6.15	+0.09%
NSE All Share	197,196.95	+228.82	+0.12%
US 30	47,561.9	-179.0	-0.38%
US 500	6,768.4	-27.5	-0.40%
FTSE 100	10,249.52	-35.23	-0.34%
DAX	23,409.37	-181.66	-0.77%
South Africa Top 40	108,993.29	+396.05	+0.36%

Brent Oil	93.94	-5.02	-5.07%
Crude Oil WTI	89.91	-4.86	-5.13%
Gold	5,172.26	+68.56	+1.34%
Silver	88.708	+4.185	+4.95%
Copper	5.8963	-0.0047	-0.08%
London Cocoa	2,331.00	+41.00	+1.79%
London Wheat	168.50	+0.85	+0.51%

Nigeria 10Y	16.053	+0.603	+3.90%
Nigeria 2Y	16.066	+0.001	+0.01%
U.K. 10Y	4.6540	+0.0200	+0.43%
Germany 10Y	2.8649	+0.0006	+0.02%
U.S. 10Y	4.115	-0.020	-0.48%
U.S. 5Y	3.712	-0.025	-0.67%
U.S. 2Y	3.567	-0.025	-0.70%

Fidelitybk	19.750	+0.150	+0.77%
Zenith Bank	93.05	+0.05	+0.05%
UBA	47.00	-0.60	-1.26%
First HoldCo	50.00	-2.00	-3.85%
Guaranty Trust Holding	118.00	-1.00	-0.84%
Sterling Bank	7.700	-0.150	-1.91%
Dangote Cement	815.00	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	TTMI	96.80	+8.89	+10.11%

Market Movers

Name	Last	Chg. %	Vol.
Zenith Bank	93.05	+0.05%	39.72M
Oando Plc	54.65	+9.96%	23.83M
Nigerian Exchange	166.00	+9.97%	15.32M
Aradel Holdings	1,340.00	+3.05%	3.88M
MTN Nigeria	790.00	0.00%	2.43M
Okomu Oil Palm	1,765.00	0.00%	1.27M
Seplat Petroleum	9,099.90	0.00%	166.38K

Name	Last	Chg. %	Vol.
Omatek Ventures	2.42	+10.00%	5.31M
Conoil	185.90	+10.00%	1.16M
Legend Internet	7.04	+10.00%	7.75M
Nigerian Exchange	166.00	+9.97%	15.32M
Oando Plc	54.65	+9.96%	23.83M
Premier Paints	16.05	+9.93%	189.50K
Eternaoil	46.55	+9.92%	1.37M

Name	Last	Chg. %	Vol.
Aluminum Ex	13.95	-10.00%	516.51K
SCOA Nigeria	30.950	-9.90%	184.15K
Rtbriscoe	10.87	-9.87%	4.01M
Sunu Assurances	4.32	-9.81%	730.18K
Union Dicon Salt	14.80	-9.76%	645.39K
Guinea Insurance PLC	1.31	-9.03%	6.33M
Daarcomm	1.83	-8.50%	3.31M