Breaking News

TTM Technologies Inc (TTMI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

91.39 -4.84 -5.02%

21:54:27 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 2,828,874
Bid/Ask: 0.00 / 0.00
Day's Range: 81.80 - 96.93

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
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 stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Feb 05, 2026 19:29 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	54	57.7	0	35.00	0.05	0%	0	0.05	0
TTMI Call 35.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260220\|35.00C Delta0.988 Imp Vol2.3235 Bid54 Gamma0.0007 Theoretical55.85 Ask57.7 Theta-0.0477 Intrinsic Value56.75 Volume0 Vega0.0057 Time Value-56.75 Open Interest0 Rho0.0138 Delta / Theta-20.6927 TTMI Put 35.00 Exp: Feb 20, 2026 Last: 0.05 Chg.: 0% SymbolTTMI\|20260220\|35.00P Delta-0.0041 Imp Vol1.9155 Bid0 Gamma0.0003 Theoretical0.05 Ask0.05 Theta-0.0141 Intrinsic Value-56.75 Volume0 Vega0.0022 Time Value56.8 Open Interest31 Rho-0.0002 Delta / Theta0.2891
56.8	0%	49.4	52.7	0	40.00	0.15	0%	0	2.1	0
TTMI Call 40.00 Exp: Feb 20, 2026 Last: 56.8 Chg.: 0% SymbolTTMI\|20260220\|40.00C Delta0.9781 Imp Vol2.2621 Bid49.4 Gamma0.0013 Theoretical51.05 Ask52.7 Theta-0.0763 Intrinsic Value51.75 Volume0 Vega0.0096 Time Value5.05 Open Interest2 Rho0.0154 Delta / Theta-12.8221 TTMI Put 40.00 Exp: Feb 20, 2026 Last: 0.15 Chg.: 0% SymbolTTMI\|20260220\|40.00P Delta-0.06 Imp Vol3.3141 Bid0 Gamma0.002 Theoretical2.1 Ask2.1 Theta-0.241 Intrinsic Value-51.75 Volume0 Vega0.0219 Time Value51.9 Open Interest12 Rho-0.0028 Delta / Theta0.249
0	0%	45.1	47.7	0	45.00	0.04	0%	0	2.1	0
TTMI Call 45.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260220\|45.00C Delta0.9621 Imp Vol2.2331 Bid45.1 Gamma0.002 Theoretical46.4 Ask47.7 Theta-0.1169 Intrinsic Value46.75 Volume0 Vega0.0152 Time Value-46.75 Open Interest0 Rho0.0167 Delta / Theta-8.232 TTMI Put 45.00 Exp: Feb 20, 2026 Last: 0.04 Chg.: 0% SymbolTTMI\|20260220\|45.00P Delta-0.069 Imp Vol2.9098 Bid0 Gamma0.0025 Theoretical2.1 Ask2.1 Theta-0.2357 Intrinsic Value-46.75 Volume0 Vega0.0244 Time Value46.79 Open Interest9 Rho-0.0032 Delta / Theta0.2926
					91.75	Price @ Feb 05, 2026 19:29 GMT
4.6	-46.51%	4.2	4.8	52	95.00	8.3	13.7%	6.7	8.9	27
TTMI Call 95.00 Exp: Feb 20, 2026 Last: 4.6 Chg.: -46.51% SymbolTTMI\|20260220\|95.00C Delta0.4313 Imp Vol0.8698 Bid4.2 Gamma0.0246 Theoretical4.6 Ask4.8 Theta-0.2127 Intrinsic Value-3.25 Volume52 Vega0.0722 Time Value7.85 Open Interest915 Rho0.0142 Delta / Theta-2.028 TTMI Put 95.00 Exp: Feb 20, 2026 Last: 8.3 Chg.: 13.7% SymbolTTMI\|20260220\|95.00P Delta-0.5835 Imp Vol0.789 Bid6.7 Gamma0.027 Theoretical8.3 Ask8.9 Theta-0.1833 Intrinsic Value3.25 Volume27 Vega0.0716 Time Value5.05 Open Interest320 Rho-0.0211 Delta / Theta3.1834
4.1	-36.92%	2.75	4.1	40	100.00	10.35	3.71%	10.3	12.6	333
TTMI Call 100.00 Exp: Feb 20, 2026 Last: 4.1 Chg.: -36.92% SymbolTTMI\|20260220\|100.00C Delta0.3579 Imp Vol1.0259 Bid2.75 Gamma0.0198 Theoretical4.1 Ask4.1 Theta-0.2373 Intrinsic Value-8.25 Volume40 Vega0.0686 Time Value12.35 Open Interest392 Rho0.0116 Delta / Theta-1.5083 TTMI Put 100.00 Exp: Feb 20, 2026 Last: 10.35 Chg.: 3.71% SymbolTTMI\|20260220\|100.00P Delta-0.8017 Imp Vol0.539 Bid10.3 Gamma0.0284 Theoretical10.35 Ask12.6 Theta-0.0857 Intrinsic Value8.25 Volume333 Vega0.051 Time Value2.1 Open Interest575 Rho-0.0246 Delta / Theta9.3502
2	-60.4%	1.75	2.4	47	105.00	16	21.21%	14.3	16.7	3
TTMI Call 105.00 Exp: Feb 20, 2026 Last: 2 Chg.: -60.4% SymbolTTMI\|20260220\|105.00C Delta0.2318 Imp Vol0.8772 Bid1.75 Gamma0.0189 Theoretical2 Ask2.4 Theta-0.1657 Intrinsic Value-13.25 Volume47 Vega0.056 Time Value15.25 Open Interest1,162 Rho0.0078 Delta / Theta-1.3993 TTMI Put 105.00 Exp: Feb 20, 2026 Last: 16 Chg.: 21.21% SymbolTTMI\|20260220\|105.00P Delta-0.787 Imp Vol0.8259 Bid14.3 Gamma0.0193 Theoretical16 Ask16.7 Theta-0.1403 Intrinsic Value13.25 Volume3 Vega0.0533 Time Value2.75 Open Interest39 Rho-0.0267 Delta / Theta5.6107

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 South Africa'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://d71-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://d71-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://d71-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

South Africa Top 40	110,515.90	-2271.44	-2.01%
S. Africa 40 Futures	107,047	+350	+0.33%
US 30	49,003.9	-497.0	-1.00%
US 500	6,808.0	-74.7	-1.09%
US Tech 100	24,577.6	-313.6	-1.26%
DAX Futures	24,586.0	-158.0	-0.64%
Dollar Index	97.690	+0.201	+0.21%

Gold	4,852.37	-98.43	-1.99%
Silver	73.990	-10.406	-12.33%
Crude Oil WTI	63.19	-1.95	-2.99%
Brent Oil	67.47	-1.99	-2.86%
Natural Gas	3.475	+0.010	+0.29%
Copper	5.7813	-0.0687	-1.17%
US Corn	435.25	+5.75	+1.34%

USD/ZAR	16.2019	+0.1324	+0.82%
EUR/USD	1.1795	-0.0010	-0.08%
GBP/USD	1.3549	-0.0114	-0.83%
USD/JPY	156.86	+0.17	+0.11%
GBP/JPY	212.52	-1.55	-0.72%
USD/CAD	1.3681	+0.0014	+0.10%
AUD/USD	0.6960	-0.0032	-0.46%

Nampak	51,999	-133	-0.26%
MTN	17,596	-1075	-5.76%
Standard Bank	31,005	+160	+0.52%
FirstRand Ltd	9,343	-3	-0.03%
Capitec	442,318	-307	-0.07%
African Rainbow Minerals	23,384	-1138	-4.64%
Naspers	94,166	+486	+0.52%

Recent Quotes

Name	Price	Chg.	Chg. %
TTMI	91.39	-4.84	-5.02%
Harbor Multi-Asse.	26.58	-0.24	-0.90%
002380	474,000	-40000	-7.78%

Market Movers

Name	Last	Chg. %	Vol.
MTN	17,596	-5.76%	7.37M
Impala Platinum	28,154	-9.16%	4.69M
Northam Platinum Holdings	35,612.00	-9.28%	2.62M
Naspers	94,166	+0.52%	2.32M
Gold Fields	82,732	-3.08%	1.83M
Valterra Platinum	140,978	-5.07%	1.74M
AngloGold Ashanti ADR	159,961	-3.58%	871.20K

Name	Last	Chg. %	Vol.
Numeral	30	+50.00%	20.70K
Marshall Monteagle PLC	3,100	+10.71%	0.50K
Quantum Foods Holdings	1,050	+10.53%	28.09K
RH Bophelo	186	+8.77%	15.00K
Montauk Renewables	2,800.00	+6.79%	9.90K
Accelerate Property Fund Ltd	70	+6.06%	405.95K
Eastern Platinum	801	+5.39%	3.74K

Name	Last	Chg. %	Vol.
Oando Plc	19	-38.71%	0.20K
Labat Africa Ltd	6	-14.29%	31.94M
ASP Isotopes	9,088.00	-13.83%	157.53K
Mtn Zakhele Futhi	18.00	-10.00%	2.69K
Northam Platinum Holdings	35,612.00	-9.28%	2.62M
Capitec Bank Pref	10,252	-9.27%	0.10K
Impala Platinum	28,154	-9.16%	4.69M