Breaking News

TTM Technologies Inc (TTMI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

44.11 -0.32 -0.72%

25/08 - Closed. Currency in USD

After Hours

44.01

-0.10

-0.23%

23:40:53 - Real-time Data

Type: Equity

Market: United States

Volume: 1,360,277
Bid/Ask: 0.00 / 0.00
Day's Range: 44.00 - 45.14

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

Aug 25, 2025 20:38 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
32.68	0%	38.2	41.3	0	5.00	0	0%	0	0.95	0
TTMI Call 5.00 Exp: Sep 19, 2025 Last: 32.68 Chg.: 0% SymbolTTMI\|20250919\|5.00C Delta0.9857 Imp Vol5.8567 Bid38.2 Gamma0.0005 Theoretical39.75 Ask41.3 Theta-0.0496 Intrinsic Value39.11 Volume0 Vega0.0042 Time Value-6.43 Open Interest4 Rho0.0025 Delta / Theta-19.8679 TTMI Put 5.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolTTMI\|20250919\|5.00P Delta-0.0124 Imp Vol5.4262 Bid0 Gamma0.0005 Theoretical0.48 Ask0.95 Theta-0.0401 Intrinsic Value-39.11 Volume0 Vega0.0037 Time Value39.11 Open Interest0 Rho-0.0006 Delta / Theta0.3089
0	0%	35.7	38.5	0	7.50	0	0%	0	0.95	0
TTMI Call 7.50 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolTTMI\|20250919\|7.50C Delta0.983 Imp Vol4.3854 Bid35.7 Gamma0.0008 Theoretical37.1 Ask38.5 Theta-0.0434 Intrinsic Value36.61 Volume0 Vega0.0049 Time Value-36.61 Open Interest0 Rho0.0043 Delta / Theta-22.6319 TTMI Put 7.50 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolTTMI\|20250919\|7.50P Delta-0.0168 Imp Vol4.3584 Bid0 Gamma0.0008 Theoretical0.48 Ask0.95 Theta-0.0418 Intrinsic Value-36.61 Volume0 Vega0.0048 Time Value36.61 Open Interest0 Rho-0.0008 Delta / Theta0.4013
0	0%	33.2	36.3	0	10.00	0	0%	0	0.95	0
TTMI Call 10.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolTTMI\|20250919\|10.00C Delta0.9754 Imp Vol3.8994 Bid33.2 Gamma0.0013 Theoretical34.75 Ask36.3 Theta-0.0529 Intrinsic Value34.11 Volume0 Vega0.0067 Time Value-34.11 Open Interest0 Rho0.0057 Delta / Theta-18.4556 TTMI Put 10.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolTTMI\|20250919\|10.00P Delta-0.021 Imp Vol3.6499 Bid0 Gamma0.0012 Theoretical0.48 Ask0.95 Theta-0.0423 Intrinsic Value-34.11 Volume0 Vega0.0058 Time Value34.11 Open Interest0 Rho-0.0009 Delta / Theta0.4957
					44.11	Price @ Aug 25, 2025 20:38 GMT
2.3	-4.56%	2	2.2	14	45.00	5.7	0%	2.65	2.9	0
TTMI Call 45.00 Exp: Sep 19, 2025 Last: 2.3 Chg.: -4.56% SymbolTTMI\|20250919\|45.00C Delta0.4778 Imp Vol0.5321 Bid2 Gamma0.0649 Theoretical2.1 Ask2.2 Theta-0.0512 Intrinsic Value-0.89 Volume14 Vega0.046 Time Value3.19 Open Interest681 Rho0.013 Delta / Theta-9.338 TTMI Put 45.00 Exp: Sep 19, 2025 Last: 5.7 Chg.: 0% SymbolTTMI\|20250919\|45.00P Delta-0.5285 Imp Vol0.5075 Bid2.65 Gamma0.0683 Theoretical2.78 Ask2.9 Theta-0.044 Intrinsic Value0.89 Volume0 Vega0.0459 Time Value4.81 Open Interest133 Rho-0.0148 Delta / Theta12.0126
0.6	-20%	0.55	0.75	29	50.00	6.6	0%	5.7	6.6	0
TTMI Call 50.00 Exp: Sep 19, 2025 Last: 0.6 Chg.: -20% SymbolTTMI\|20250919\|50.00C Delta0.1959 Imp Vol0.5085 Bid0.55 Gamma0.0471 Theoretical0.6 Ask0.75 Theta-0.0334 Intrinsic Value-5.89 Volume29 Vega0.0319 Time Value6.49 Open Interest266 Rho0.0055 Delta / Theta-5.8648 TTMI Put 50.00 Exp: Sep 19, 2025 Last: 6.6 Chg.: 0% SymbolTTMI\|20250919\|50.00P Delta-0.8639 Imp Vol0.4215 Bid5.7 Gamma0.0462 Theoretical6.15 Ask6.6 Theta-0.0179 Intrinsic Value5.89 Volume0 Vega0.025 Time Value0.71 Open Interest7 Rho-0.0183 Delta / Theta48.2472
0.2	0%	0.05	0.25	0	55.00	8.3	0%	9.8	11.7	0
TTMI Call 55.00 Exp: Sep 19, 2025 Last: 0.2 Chg.: 0% SymbolTTMI\|20250919\|55.00C Delta0.0612 Imp Vol0.5169 Bid0.05 Gamma0.0203 Theoretical0.15 Ask0.25 Theta-0.0147 Intrinsic Value-10.89 Volume0 Vega0.014 Time Value11.09 Open Interest259 Rho0.0017 Delta / Theta-4.1529 TTMI Put 55.00 Exp: Sep 19, 2025 Last: 8.3 Chg.: 0% SymbolTTMI\|20250919\|55.00P Delta-0.8148 Imp Vol0.8417 Bid9.8 Gamma0.0279 Theoretical11.7 Ask11.7 Theta-0.0479 Intrinsic Value10.89 Volume0 Vega0.0307 Time Value-2.59 Open Interest1 Rho-0.0221 Delta / Theta17.0211

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	5,152.99	+13.06	+0.25%
NSE All Share	141,439.75	+435.61	+0.31%
US 30	45,343.0	+60.5	+0.13%
US 500	6,447.7	+8.4	+0.13%
FTSE 100	9,321.40	+12.20	+0.13%
DAX	24,273.12	-89.97	-0.37%
South Africa Top 40	95,329.31	+262.45	+0.28%

Brent Oil	68.19	+0.02	+0.03%
Crude Oil WTI	64.70	-0.06	-0.09%
Gold	3,407.35	-3.25	-0.10%
Silver	38.533	-0.016	-0.04%
Copper	4.5410	+0.0087	+0.19%
London Cocoa	5,332.00	0.00	0.00%
London Wheat	168.05	0.00	0.00%

Nigeria 10Y	15.681	0.000	0.00%
Nigeria 2Y	16.836	+0.002	+0.01%
U.K. 10Y	4.6900	-0.0380	-0.80%
Germany 10Y	2.7581	+0.0390	+1.43%
U.S. 10Y	4.273	-0.002	-0.05%
U.S. 5Y	3.785	-0.002	-0.05%
U.S. 2Y	3.724	-0.006	-0.16%

Fidelitybk	20.850	-0.050	-0.24%
Zenith Bank	70.00	0.00	0.00%
UBA	47.95	0.00	0.00%
First HoldCo	32.50	0.00	0.00%
Guaranty Trust Holding	96.05	+2.05	+2.18%
Sterling Bank	7.700	+0.150	+1.99%
Dangote Cement	520.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
TTMI	44.11	-0.32	-0.72%
ALTl/BTC	0.00000029	-0.00000003	-9.38%
Wells Fargo Short.	8.98	+0.02	+0.22%
Nordea 1 - Europe.	866.788	+4.702	+0.55%
Trimark Global Fu.	30.646	+0.445	+1.47%
CRCLX/USD	125.97	-10.17	-7.47%
HSBC Global Inves.	97.809	-1.187	-1.20%
DWACU	61.35	+0.00	+0.00%

Market Movers

Name	Last	Chg. %	Vol.
Fcmb	10.900	-0.91%	105.13M
Guaranty Trust Holding	96.05	+2.18%	25.00M
Access Holdings	27.45	+1.67%	15.69M
UBA	47.95	0.00%	14.23M
Zenith Bank	70.00	0.00%	10.18M
Aradel Holdings	510.00	-1.73%	2.66M
Julius Berger	146.10	+9.93%	2.15M

Name	Last	Chg. %	Vol.
Julius Berger	146.10	+9.93%	2.15M
Cutix	3.900	+9.86%	2.13M
Regal Insurance	1.47	+9.70%	15.85M
Veritas Kapital	2.17	+9.60%	59.57M
McNichols	3.50	+9.38%	677.72K
Nem	28.950	+8.83%	529.28K
Universal Insurance PLC	1.32	+8.20%	34.40M

Name	Last	Chg. %	Vol.
University Pre	5.540	-12.06%	681.46K
Cadbury Nig	57.85	-9.61%	660.41K
Abbey Mortgage Bank	6.55	-8.39%	254.88K
Daarcomm	1.12	-7.44%	3.04M
Austin Laz	2.71	-6.55%	2.59M
Mecure Industries	19.50	-6.02%	421.01K
Tantalizers	2.50	-5.66%	4.86M