Breaking News

TTM Technologies Inc (TTMI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

66.72 -1.39 -2.04%

07/11 - Closed. Currency in USD

After Hours

67.30

+0.58

+0.87%

1:54:42 - Real-time Data

Type: Equity

Market: United States

Volume: 2,599,374
Bid/Ask: 0.00 / 0.00
Day's Range: 63.10 - 67.00

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 07, 2025 20:29 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	39.9	42.7	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 Bid39.9 Gamma0 Theoretical0 Ask42.7 Theta0 Intrinsic Value41.16 Volume0 Vega0 Time Value-41.16 Open Interest0 Rho0 Delta / Theta0 TTMI Put 25.00 Exp: Nov 21, 2025 Last: 0.26 Chg.: 0% SymbolTTMI\|20251121\|25.00P Delta-0.0337 Imp Vol3.341 Bid0 Gamma0.0017 Theoretical0.75 Ask0.75 Theta-0.1165 Intrinsic Value-41.16 Volume0 Vega0.0098 Time Value41.42 Open Interest20 Rho-0.0011 Delta / Theta0.2893
0	0%	34.9	37.4	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 Bid34.9 Gamma0 Theoretical0 Ask37.4 Theta0 Intrinsic Value36.16 Volume0 Vega0 Time Value-36.16 Open Interest0 Rho0 Delta / Theta0 TTMI Put 30.00 Exp: Nov 21, 2025 Last: 0.05 Chg.: 0% SymbolTTMI\|20251121\|30.00P Delta-0.0061 Imp Vol1.7497 Bid0 Gamma0.0008 Theoretical0.05 Ask0.05 Theta-0.014 Intrinsic Value-36.16 Volume0 Vega0.0023 Time Value36.21 Open Interest48 Rho-0.0002 Delta / Theta0.4343
22.64	0%	29.9	32.4	0	35.00	0.34	0%	0	0.95	0
TTMI Call 35.00 Exp: Nov 21, 2025 Last: 22.64 Chg.: 0% SymbolTTMI\|20251121\|35.00C Delta0 Imp Vol0 Bid29.9 Gamma0 Theoretical0 Ask32.4 Theta0 Intrinsic Value31.16 Volume0 Vega0 Time Value-8.52 Open Interest3 Rho0 Delta / Theta0 TTMI Put 35.00 Exp: Nov 21, 2025 Last: 0.34 Chg.: 0% SymbolTTMI\|20251121\|35.00P Delta-0.0568 Imp Vol2.4599 Bid0 Gamma0.0036 Theoretical0.95 Ask0.95 Theta-0.1305 Intrinsic Value-31.16 Volume0 Vega0.0149 Time Value31.5 Open Interest23 Rho-0.0017 Delta / Theta0.4352
					66.16	Price @ Nov 07, 2025 20:29 GMT
2.24	-27.74%	1.9	2.4	68	70.00	7.05	46.88%	4.8	6.1	2
TTMI Call 70.00 Exp: Nov 21, 2025 Last: 2.24 Chg.: -27.74% SymbolTTMI\|20251121\|70.00C Delta0.3874 Imp Vol0.6782 Bid1.9 Gamma0.0432 Theoretical2.24 Ask2.4 Theta-0.1237 Intrinsic Value-3.84 Volume68 Vega0.05 Time Value6.08 Open Interest2,198 Rho0.0091 Delta / Theta-3.1329 TTMI Put 70.00 Exp: Nov 21, 2025 Last: 7.05 Chg.: 46.88% SymbolTTMI\|20251121\|70.00P Delta-0.6138 Imp Vol0.6788 Bid4.8 Gamma0.0433 Theoretical5.45 Ask6.1 Theta-0.117 Intrinsic Value3.84 Volume2 Vega0.05 Time Value3.21 Open Interest10 Rho-0.0148 Delta / Theta5.2445
0.74	-48.25%	0.55	1.05	20	75.00	0	0%	8.6	11	0
TTMI Call 75.00 Exp: Nov 21, 2025 Last: 0.74 Chg.: -48.25% SymbolTTMI\|20251121\|75.00C Delta0.1809 Imp Vol0.6086 Bid0.55 Gamma0.0331 Theoretical0.74 Ask1.05 Theta-0.0759 Intrinsic Value-8.84 Volume20 Vega0.0344 Time Value9.58 Open Interest749 Rho0.0043 Delta / Theta-2.382 TTMI Put 75.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolTTMI\|20251121\|75.00P Delta-0.7385 Imp Vol0.8276 Bid8.6 Gamma0.0302 Theoretical9.8 Ask11 Theta-0.1207 Intrinsic Value8.84 Volume0 Vega0.0425 Time Value-8.84 Open Interest0 Rho-0.0176 Delta / Theta6.1207
0.25	-62.69%	0.1	0.4	18	80.00	0	0%	12.9	15.4	0
TTMI Call 80.00 Exp: Nov 21, 2025 Last: 0.25 Chg.: -62.69% SymbolTTMI\|20251121\|80.00C Delta0.0736 Imp Vol0.6101 Bid0.1 Gamma0.0175 Theoretical0.25 Ask0.4 Theta-0.0402 Intrinsic Value-13.84 Volume18 Vega0.0182 Time Value14.09 Open Interest1,469 Rho0.0018 Delta / Theta-1.8302 TTMI Put 80.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolTTMI\|20251121\|80.00P Delta-0.8351 Imp Vol0.8758 Bid12.9 Gamma0.0219 Theoretical14.15 Ask15.4 Theta-0.096 Intrinsic Value13.84 Volume0 Vega0.0324 Time Value-13.84 Open Interest0 Rho-0.0191 Delta / Theta8.7026

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	5,481.56	-17.54	-0.32%
NSE All Share	149,524.81	-501.74	-0.33%
US 30	47,057.4	+143.8	+0.31%
US 500	6,740.5	+20.1	+0.30%
FTSE 100	9,682.57	-53.21	-0.55%
DAX	23,569.96	-164.06	-0.69%
South Africa Top 40	101,451.33	-1229.90	-1.20%

Brent Oil	63.63	+0.25	+0.39%
Crude Oil WTI	59.75	+0.32	+0.54%
Gold	4,009.80	+18.80	+0.47%
Silver	48.143	+0.193	+0.40%
Copper	4.9570	-0.0105	-0.21%
London Cocoa	4,322.00	-112.00	-2.53%
London Wheat	164.00	-1.95	-1.18%

Nigeria 10Y	15.582	+0.001	+0.01%
Nigeria 2Y	15.918	+0.097	+0.61%
U.K. 10Y	4.4680	+0.0310	+0.70%
Germany 10Y	2.6676	+0.0100	+0.38%
U.S. 10Y	4.093	0.000	0.00%
U.S. 5Y	3.680	-0.009	-0.24%
U.S. 2Y	3.557	-0.009	-0.25%

Fidelitybk	18.700	-0.050	-0.27%
Zenith Bank	60.00	+0.10	+0.17%
UBA	40.00	-1.00	-2.44%
First HoldCo	31.50	0.00	0.00%
Guaranty Trust Holding	85.00	-0.50	-0.58%
Sterling Bank	7.500	0.000	0.00%
Dangote Cement	660.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
TTMI	66.72	-1.39	-2.04%
Ossiam Stoxx Euro.	12,033.00	-67.00	-0.55%
Genertellife Mult.	5.208	+0.046	+0.89%
Nordea Bank AB Ca.	5.36	0.00	0.00%
iShares MSCI Emer.	4,056.4	-72.1	-1.75%
NQ US Small Cap H.	656.36	-28.96	-4.23%
900936	1.045	+0.006	+0.58%
BNP PARIBAS NAUTI.	425.111	0.000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Wema Bank	18.85	-2.08%	90.88M
Zenith Bank	60.00	+0.17%	22.46M
Guaranty Trust Holding	85.00	-0.58%	10.69M
Guinness Nigeria	176.70	+3.94%	9.71M
MTN Nigeria	477.00	0.00%	2.37M
Dangote Cement	660.00	0.00%	1.77M
Aradel Holdings	717.50	0.00%	1.25M

Name	Last	Chg. %	Vol.
Ncr Nigeria	19.35	+9.94%	156.66K
McNichols	3.02	+9.82%	3.09M
Eunisell Interlinked	70.900	+9.24%	1.20M
Deap Capital Management Trust	1.73	+8.81%	1.48M
Ellah Lakes	11.75	+8.29%	14.29M
Rtbriscoe	3.40	+7.94%	237.29K
Mutual Benefits Assurance	3.74	+6.86%	6.38M

Name	Last	Chg. %	Vol.
Berger Paints	35.10	-10.00%	686.38K
Cileasing	5.03	-9.86%	1.76M
Mecure Industries	27.70	-9.77%	366.68K
Champion Brew	13.00	-9.72%	1.47M
Initiates	10.75	-9.66%	8.05M
International Energy Insurance	2.44	-9.63%	849.54K
Multverse	11.75	-9.62%	456.31K