Breaking News

TTM Technologies Inc (TTMI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

44.83 +1.49 +3.44%

04/08 - Closed. Currency in USD

Pre Market

44.90

+0.07

+0.16%

12:36:09 - Real-time Data

Type: Equity

Market: United States

Volume: 2,578,026
Bid/Ask: 0.00 / 0.00
Day's Range: 44.25 - 45.46

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 04, 2025 20:38 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
26	0%	23.2	26.7	0	20.00	0	0%	0	2.15	0
TTMI Call 20.00 Exp: Aug 15, 2025 Last: 26 Chg.: 0% SymbolTTMI\|20250815\|20.00C Delta0.9869 Imp Vol2.3014 Bid23.2 Gamma0.0019 Theoretical24.95 Ask26.7 Theta-0.0297 Intrinsic Value24.83 Volume0 Vega0.0026 Time Value1.17 Open Interest1 Rho0.0058 Delta / Theta-33.192 TTMI Put 20.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolTTMI\|20250815\|20.00P Delta-0.0618 Imp Vol3.8658 Bid0 Gamma0.004 Theoretical1.08 Ask2.15 Theta-0.1662 Intrinsic Value-24.83 Volume0 Vega0.0095 Time Value24.83 Open Interest0 Rho-0.0011 Delta / Theta0.3715
0	0%	20.4	24.3	0	22.50	0	0%	0	2	0
TTMI Call 22.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolTTMI\|20250815\|22.50C Delta0.9071 Imp Vol4.1211 Bid20.4 Gamma0.0052 Theoretical24.3 Ask24.3 Theta-0.2443 Intrinsic Value22.33 Volume0 Vega0.0129 Time Value-22.33 Open Interest0 Rho0.0049 Delta / Theta-3.7132 TTMI Put 22.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolTTMI\|20250815\|22.50P Delta-0.0685 Imp Vol3.3181 Bid0 Gamma0.0051 Theoretical1 Ask2 Theta-0.1546 Intrinsic Value-22.33 Volume0 Vega0.0103 Time Value22.33 Open Interest0 Rho-0.0011 Delta / Theta0.4432
0	0%	18.8	21.8	0	25.00	0	0%	0	2.1	0
TTMI Call 25.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolTTMI\|20250815\|25.00C Delta0.9507 Imp Vol2.3259 Bid18.8 Gamma0.0056 Theoretical20.3 Ask21.8 Theta-0.0866 Intrinsic Value19.83 Volume0 Vega0.0079 Time Value-19.83 Open Interest0 Rho0.0067 Delta / Theta-10.98 TTMI Put 25.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolTTMI\|20250815\|25.00P Delta-0.0807 Imp Vol2.9442 Bid0 Gamma0.0065 Theoretical1.05 Ask2.1 Theta-0.1553 Intrinsic Value-19.83 Volume0 Vega0.0116 Time Value19.83 Open Interest0 Rho-0.0013 Delta / Theta0.5194
					44.83	Price @ Aug 04, 2025 20:38 GMT
1.5	20%	1.4	1.65	15	45.00	1.67	-35.77%	1.55	1.95	4
TTMI Call 45.00 Exp: Aug 15, 2025 Last: 1.5 Chg.: 20% SymbolTTMI\|20250815\|45.00C Delta0.5059 Imp Vol0.5004 Bid1.4 Gamma0.1024 Theoretical1.5 Ask1.65 Theta-0.0731 Intrinsic Value-0.17 Volume15 Vega0.031 Time Value1.67 Open Interest208 Rho0.0064 Delta / Theta-6.9191 TTMI Put 45.00 Exp: Aug 15, 2025 Last: 1.67 Chg.: -35.77% SymbolTTMI\|20250815\|45.00P Delta-0.4944 Imp Vol0.518 Bid1.55 Gamma0.0992 Theoretical1.67 Ask1.95 Theta-0.0707 Intrinsic Value0.17 Volume4 Vega0.031 Time Value1.5 Open Interest1,238 Rho-0.0062 Delta / Theta6.9976
0.3	20%	0.15	0.75	15	50.00	6.54	0%	5.2	6	0
TTMI Call 50.00 Exp: Aug 15, 2025 Last: 0.3 Chg.: 20% SymbolTTMI\|20250815\|50.00C Delta0.1418 Imp Vol0.5545 Bid0.15 Gamma0.052 Theoretical0.3 Ask0.75 Theta-0.0448 Intrinsic Value-5.17 Volume15 Vega0.0175 Time Value5.47 Open Interest700 Rho0.0018 Delta / Theta-3.1681 TTMI Put 50.00 Exp: Aug 15, 2025 Last: 6.54 Chg.: 0% SymbolTTMI\|20250815\|50.00P Delta-0.8187 Imp Vol0.6495 Bid5.2 Gamma0.0526 Theoretical5.6 Ask6 Theta-0.0568 Intrinsic Value5.17 Volume0 Vega0.0205 Time Value1.37 Open Interest47 Rho-0.0092 Delta / Theta14.4036
0.05	150%	0	0.05	12	55.00	0	0%	9	12.3	0
TTMI Call 55.00 Exp: Aug 15, 2025 Last: 0.05 Chg.: 150% SymbolTTMI\|20250815\|55.00C Delta0.0288 Imp Vol0.5998 Bid0 Gamma0.0141 Theoretical0.05 Ask0.05 Theta-0.0141 Intrinsic Value-10.17 Volume12 Vega0.0051 Time Value10.22 Open Interest388 Rho0.0004 Delta / Theta-2.0416 TTMI Put 55.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolTTMI\|20250815\|55.00P Delta-0.8591 Imp Vol1.0129 Bid9 Gamma0.0286 Theoretical10.65 Ask12.3 Theta-0.0759 Intrinsic Value10.17 Volume0 Vega0.0174 Time Value-10.17 Open Interest0 Rho-0.0104 Delta / Theta11.3162

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	5,310.84	+21.89	+0.41%
NSE All Share	144,822.53	+750.77	+0.52%
US 30	44,247.0	+73.4	+0.17%
US 500	6,344.4	+14.5	+0.23%
FTSE 100	9,175.55	+47.25	+0.52%
DAX	23,956.28	+199.00	+0.84%
South Africa Top 40	92,000.08	+198.18	+0.22%

Brent Oil	68.22	-0.54	-0.79%
Crude Oil WTI	65.66	-0.63	-0.95%
Gold	3,407.02	-19.38	-0.57%
Silver	37.485	+0.157	+0.42%
Copper	4.4195	-0.0180	-0.41%
London Cocoa	5,382.00	-111.00	-2.02%
London Wheat	174.60	+0.05	+0.03%

Nigeria 10Y	15.965	0.000	0.00%
Nigeria 2Y	16.479	0.00	0.00%
U.K. 10Y	4.5170	+0.0030	+0.07%
Germany 10Y	2.6457	+0.0167	+0.64%
U.S. 10Y	4.221	+0.011	+0.26%
U.S. 5Y	3.769	+0.027	+0.72%
U.S. 2Y	3.710	+0.029	+0.79%

Fidelitybk	21.450	+0.250	+1.18%
Zenith Bank	76.05	-0.85	-1.11%
UBA	49.25	+0.35	+0.72%
First HoldCo	33.80	+0.20	+0.60%
Guaranty Trust Holding	100.65	+0.65	+0.65%
Sterling Bank	7.420	+0.670	+9.93%
Dangote Cement	569.80	-7.20	-1.25%

Recent Quotes

Name	Price	Chg.	Chg. %
TTMI	44.83	+1.49	+3.44%
NN (L) US Credit .	241.860	+0.420	+0.17%
Mercer Short Dura.	106.942	-0.160	-0.15%
AITE	1,908.50	-26.70	-1.38%
BNP PARIBAS ARBIT.	1.29	0.00	0.00%
AXÉ FUNDO DE INVE.	28.986	0.000	0.00%
BNP Call 12.5 EUR.	0.607	0.000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Guaranty Trust Holding	100.50	+0.50%	31.84M
Access Holdings	27.60	-0.72%	20.59M
Zenith Bank	76.05	-1.11%	6.75M
Dangote Sugar	63.05	+1.69%	6.73M
Lafarge Africa	146.40	-1.74%	5.77M
UAC Of Nigeria	97.00	-0.10%	4.55M
MTN Nigeria	455.00	-5.21%	956.70K

Name	Last	Chg. %	Vol.
Mansard Ins	12.100	+10.00%	1.25M
Guinness Nigeria	128.75	+10.00%	34.43K
Airtel Africa	2,541.50	+10.00%	84.47K
Mutual Benefits Assurance	2.20	+10.00%	1.42M
Aiico	2.64	+10.00%	57.05M
Learn Africa	6.210	+8.95%	117.70K
SCOA Nigeria	4.950	-1.00%	44.31K

Name	Last	Chg. %	Vol.
Geregu Power	1,027.40	-10.00%	3.64K
Juli	9.00	-10.00%	17.81K
Conoil	211.10	-9.98%	109.00K
Livingtrust Mortgage Bank	5.94	-9.86%	163.17K
Total Nig	577.00	-9.84%	26.74K
Cadbury Nig	63.40	-6.76%	2.46M
UPDC REIT	8.95	-4.28%	753.63K