Breaking News

TTM Technologies Inc (TTMI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

92.24 -3.98 -4.14%

22:56:54 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 3,377,030
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 20:29 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	54.9	58.9	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 Imp Vol0 Bid54.9 Gamma0 Theoretical0 Ask58.9 Theta0 Intrinsic Value55.85 Volume0 Vega0 Time Value-55.85 Open Interest0 Rho0 Delta / Theta0 TTMI Put 35.00 Exp: Feb 20, 2026 Last: 0.05 Chg.: 0% SymbolTTMI\|20260220\|35.00P Delta-0.004 Imp Vol1.9392 Bid0 Gamma0.0003 Theoretical0.05 Ask0.05 Theta-0.0141 Intrinsic Value-55.85 Volume0 Vega0.0022 Time Value55.9 Open Interest31 Rho-0.0002 Delta / Theta0.2808
56.8	0%	49.9	53.7	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 Imp Vol0 Bid49.9 Gamma0 Theoretical0 Ask53.7 Theta0 Intrinsic Value50.85 Volume0 Vega0 Time Value5.95 Open Interest2 Rho0 Delta / Theta0 TTMI Put 40.00 Exp: Feb 20, 2026 Last: 0.15 Chg.: 0% SymbolTTMI\|20260220\|40.00P Delta-0.0586 Imp Vol3.3494 Bid0 Gamma0.0019 Theoretical2.1 Ask2.1 Theta-0.2426 Intrinsic Value-50.85 Volume0 Vega0.0218 Time Value51 Open Interest12 Rho-0.0028 Delta / Theta0.2416
0	0%	45.5	48.2	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 Imp Vol0 Bid45.5 Gamma0 Theoretical0 Ask48.2 Theta0 Intrinsic Value45.85 Volume0 Vega0 Time Value-45.85 Open Interest0 Rho0 Delta / Theta0 TTMI Put 45.00 Exp: Feb 20, 2026 Last: 0.04 Chg.: 0% SymbolTTMI\|20260220\|45.00P Delta-0.0673 Imp Vol2.9462 Bid0 Gamma0.0024 Theoretical2.1 Ask2.1 Theta-0.2375 Intrinsic Value-45.85 Volume0 Vega0.0243 Time Value45.89 Open Interest9 Rho-0.0031 Delta / Theta0.2833
					90.85	Price @ Feb 05, 2026 20:29 GMT
4.89	-43.14%	4.3	5	54	95.00	8.3	13.7%	6.7	7.9	27
TTMI Call 95.00 Exp: Feb 20, 2026 Last: 4.89 Chg.: -43.14% SymbolTTMI\|20260220\|95.00C Delta0.4583 Imp Vol0.8304 Bid4.3 Gamma0.0257 Theoretical4.89 Ask5 Theta-0.2083 Intrinsic Value-4.15 Volume54 Vega0.0739 Time Value9.04 Open Interest915 Rho0.0153 Delta / Theta-2.2005 TTMI Put 95.00 Exp: Feb 20, 2026 Last: 8.3 Chg.: 13.7% SymbolTTMI\|20260220\|95.00P Delta-0.5536 Imp Vol0.7531 Bid6.7 Gamma0.0283 Theoretical7.3 Ask7.9 Theta-0.1799 Intrinsic Value4.15 Volume27 Vega0.0736 Time Value4.15 Open Interest320 Rho-0.0202 Delta / Theta3.0767
3.1	-52.31%	2.75	4.1	41	100.00	10.8	8.22%	10.7	12.6	533
TTMI Call 100.00 Exp: Feb 20, 2026 Last: 3.1 Chg.: -52.31% SymbolTTMI\|20260220\|100.00C Delta0.3367 Imp Vol0.8134 Bid2.75 Gamma0.0241 Theoretical3.1 Ask4.1 Theta-0.1871 Intrinsic Value-9.15 Volume41 Vega0.068 Time Value12.25 Open Interest392 Rho0.0114 Delta / Theta-1.7992 TTMI Put 100.00 Exp: Feb 20, 2026 Last: 10.8 Chg.: 8.22% SymbolTTMI\|20260220\|100.00P Delta-0.676 Imp Vol0.7721 Bid10.7 Gamma0.0251 Theoretical10.8 Ask12.6 Theta-0.1664 Intrinsic Value9.15 Volume533 Vega0.0669 Time Value1.65 Open Interest575 Rho-0.0243 Delta / Theta4.0637
2.03	-59.8%	1.75	2.65	49	105.00	16	21.21%	14.3	16.7	3
TTMI Call 105.00 Exp: Feb 20, 2026 Last: 2.03 Chg.: -59.8% SymbolTTMI\|20260220\|105.00C Delta0.2416 Imp Vol0.8285 Bid1.75 Gamma0.0202 Theoretical2.03 Ask2.65 Theta-0.1625 Intrinsic Value-14.15 Volume49 Vega0.0581 Time Value16.18 Open Interest1,162 Rho0.0083 Delta / Theta-1.4865 TTMI Put 105.00 Exp: Feb 20, 2026 Last: 16 Chg.: 21.21% SymbolTTMI\|20260220\|105.00P Delta-0.7121 Imp Vol0.9913 Bid14.3 Gamma0.0185 Theoretical16 Ask16.7 Theta-0.2034 Intrinsic Value14.15 Volume3 Vega0.0635 Time Value1.85 Open Interest39 Rho-0.0266 Delta / Theta3.5007

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	48,910.6	-590.3	-1.19%
US 500	6,798.0	-84.7	-1.23%
US Tech 100	24,543.5	-347.7	-1.40%
DAX Futures	24,541.0	-203.0	-0.82%
Dollar Index	97.800	+0.311	+0.32%

Gold	4,823.84	-126.96	-2.56%
Silver	72.533	-11.864	-14.06%
Crude Oil WTI	63.23	-1.91	-2.93%
Brent Oil	67.48	-1.98	-2.85%
Natural Gas	3.484	+0.019	+0.55%
Copper	5.7453	-0.1047	-1.79%
US Corn	435.25	+5.75	+1.34%

USD/ZAR	16.2484	+0.1789	+1.11%
EUR/USD	1.1781	-0.0024	-0.20%
GBP/USD	1.3539	-0.0124	-0.91%
USD/JPY	157.03	+0.34	+0.22%
GBP/JPY	212.58	-1.49	-0.70%
USD/CAD	1.3694	+0.0027	+0.20%
AUD/USD	0.6944	-0.0048	-0.69%

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	92.24	-3.98	-4.14%
	Invesco MSCI EAFE.	55.38	-0.51	-0.91%

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