Breaking News

TTM Technologies Inc (TTMI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

93.52 -2.70 -2.81%

- Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 1,362,244
Bid/Ask: 0.00 / 0.00
Day's Range: 81.80 - 96.15

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

TTM Option Chain

Get in-depth TTM option chain data. Access detailed Call and Put option information, including strike prices, last traded price, price change, volume, implied volatility and theoretical values for TTM options across the selected expiration dates.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Feb 05, 2026 15:32 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	13.3	16.5	0	80.00	3.97	3.97%	1.5	2.95	2
TTMI Call 80.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260220\|80.00C Delta0.8161 Imp Vol0.9214 Bid13.3 Gamma0.0153 Theoretical14.9 Ask16.5 Theta-0.1599 Intrinsic Value13.57 Volume0 Vega0.0501 Time Value-13.57 Open Interest74 Rho0.025 Delta / Theta-5.1043 TTMI Put 80.00 Exp: Feb 20, 2026 Last: 3.97 Chg.: 3.97% SymbolTTMI\|20260220\|80.00P Delta-0.1963 Imp Vol0.9834 Bid1.5 Gamma0.015 Theoretical2.225 Ask2.95 Theta-0.169 Intrinsic Value-13.57 Volume2 Vega0.0521 Time Value17.54 Open Interest333 Rho-0.0076 Delta / Theta1.1616
6.79	6.79%	9.9	12.9	1	85.00	3	3%	2.9	4.2	5
TTMI Call 85.00 Exp: Feb 20, 2026 Last: 6.79 Chg.: 6.79% SymbolTTMI\|20260220\|85.00C Delta0.7169 Imp Vol0.9268 Bid9.9 Gamma0.0194 Theoretical11.4 Ask12.9 Theta-0.2023 Intrinsic Value8.57 Volume1 Vega0.0637 Time Value-1.78 Open Interest54 Rho0.0227 Delta / Theta-3.5429 TTMI Put 85.00 Exp: Feb 20, 2026 Last: 3 Chg.: 3% SymbolTTMI\|20260220\|85.00P Delta-0.2738 Imp Vol0.8631 Bid2.9 Gamma0.0205 Theoretical3 Ask4.2 Theta-0.1778 Intrinsic Value-8.57 Volume5 Vega0.0627 Time Value11.57 Open Interest203 Rho-0.0105 Delta / Theta1.5399
0	0%	7.5	9.1	0	90.00	5.4	5.4%	3.6	6.3	15
TTMI Call 90.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260220\|90.00C Delta0.6069 Imp Vol0.9064 Bid7.5 Gamma0.0225 Theoretical8.3 Ask9.1 Theta-0.2235 Intrinsic Value3.57 Volume0 Vega0.0724 Time Value-3.57 Open Interest182 Rho0.0198 Delta / Theta-2.7148 TTMI Put 90.00 Exp: Feb 20, 2026 Last: 5.4 Chg.: 5.4% SymbolTTMI\|20260220\|90.00P Delta-0.3942 Imp Vol0.9206 Bid3.6 Gamma0.0222 Theoretical5.4 Ask6.3 Theta-0.2186 Intrinsic Value-3.57 Volume15 Vega0.0724 Time Value8.97 Open Interest286 Rho-0.0152 Delta / Theta1.8031
					93.57	Price @ Feb 05, 2026 15:32 GMT
2.3	2.3%	4.5	6.5	1	95.00	7.5	7.5%	6.1	8.8	15
TTMI Call 95.00 Exp: Feb 20, 2026 Last: 2.3 Chg.: 2.3% SymbolTTMI\|20260220\|95.00C Delta0.4854 Imp Vol0.8499 Bid4.5 Gamma0.0249 Theoretical5.5 Ask6.5 Theta-0.2166 Intrinsic Value-1.43 Volume1 Vega0.0751 Time Value3.73 Open Interest915 Rho0.0163 Delta / Theta-2.2414 TTMI Put 95.00 Exp: Feb 20, 2026 Last: 7.5 Chg.: 7.5% SymbolTTMI\|20260220\|95.00P Delta-0.5153 Imp Vol0.8506 Bid6.1 Gamma0.0249 Theoretical7.5 Ask8.8 Theta-0.2081 Intrinsic Value1.43 Volume15 Vega0.075 Time Value6.07 Open Interest320 Rho-0.0195 Delta / Theta2.4769
4.2	4.2%	3.1	4.3	17	100.00	10.45	10.45%	9.3	12.2	202
TTMI Call 100.00 Exp: Feb 20, 2026 Last: 4.2 Chg.: 4.2% SymbolTTMI\|20260220\|100.00C Delta0.3839 Imp Vol0.9196 Bid3.1 Gamma0.0221 Theoretical4.2 Ask4.3 Theta-0.2236 Intrinsic Value-6.43 Volume17 Vega0.0719 Time Value10.63 Open Interest392 Rho0.0129 Delta / Theta-1.7172 TTMI Put 100.00 Exp: Feb 20, 2026 Last: 10.45 Chg.: 10.45% SymbolTTMI\|20260220\|100.00P Delta-0.6401 Imp Vol0.8154 Bid9.3 Gamma0.0244 Theoretical10.45 Ask12.2 Theta-0.1856 Intrinsic Value6.43 Volume202 Vega0.0704 Time Value4.02 Open Interest575 Rho-0.0237 Delta / Theta3.4482
2.44	2.44%	2	3.1	40	105.00	16	16%	13	16.2	3
TTMI Call 105.00 Exp: Feb 20, 2026 Last: 2.44 Chg.: 2.44% SymbolTTMI\|20260220\|105.00C Delta0.27 Imp Vol0.8548 Bid2 Gamma0.0205 Theoretical2.44 Ask3.1 Theta-0.1796 Intrinsic Value-11.43 Volume40 Vega0.0622 Time Value13.87 Open Interest1,162 Rho0.0093 Delta / Theta-1.503 TTMI Put 105.00 Exp: Feb 20, 2026 Last: 16 Chg.: 16% SymbolTTMI\|20260220\|105.00P Delta-0.6694 Imp Vol1.0944 Bid13 Gamma0.0176 Theoretical16 Ask16.2 Theta-0.2425 Intrinsic Value11.43 Volume3 Vega0.0682 Time Value4.57 Open Interest39 Rho-0.0261 Delta / Theta2.7607

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 India's comments 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://d56-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://d56-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://d56-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

Nifty 50	25,642.80	-133.20	-0.52%
BSE Sensex	83,313.93	-503.76	-0.60%
Nifty Bank	60,063.65	-174.50	-0.29%
Nifty 50 Futures	25,717.00	-131.80	-0.51%
US 500	6,782.5	-100.2	-1.46%
FTSE 100	10,302.05	-100.29	-0.96%
Dollar Index	97.715	+0.226	+0.23%

Gold	4,841.13	-109.67	-2.22%
Crude Oil WTI	62.73	-2.41	-3.70%
Brent Oil	67.00	-2.46	-3.54%
Natural Gas	3.403	-0.062	-1.79%
Silver	73.163	-11.234	-13.31%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,073.50	+5.30	+0.50%
NTPC	367.00	-0.25	-0.07%
ICICI Bank	1,396.50	-11.90	-0.84%
Reliance Industries	1,443.40	-13.40	-0.92%
DLF	661.30	+1.45	+0.22%
Tata Motors Passenger Vehicles	374.15	-1.30	-0.35%
Tata Steel Ltd	197.76	+2.36	+1.21%

USD/INR	90.225	-0.146	-0.16%
EUR/USD	1.1789	-0.0016	-0.14%
GBP/USD	1.3531	-0.0132	-0.97%
USD/JPY	156.61	-0.08	-0.05%
GBP/INR	122.179	-1.177	-0.95%
EUR/INR	106.4290	-0.2830	-0.27%
USD/CAD	1.3678	+0.0011	+0.08%

Recent Quotes

	Name	Price	Chg.	Chg. %
	TTMI	93.52	-2.70	-2.81%
	CIBC Income Advan.	19.74	-0.01	-0.05%

Market Movers

Name	Last	Chg. %	Vol.
Hindustan Copper	607.300	-1.03%	31.15M
HDFC Bank	949.70	-0.36%	28.10M
PB Fintech	1,552.80	+7.84%	14.23M
Reliance Industries	1,443.40	-0.92%	11.76M
Infosys	1,520.20	-1.02%	10.63M
Hindustan Aeronautics	4,035.50	-4.31%	6.34M
Trent	4,131.30	+2.96%	3.84M

Name	Last	Chg. %	Vol.
GCM Commodity & Derivatives	4.32	+20.00%	18.00K
Stratmont Industries	75.01	+20.00%	13.38K
Loyal Textile Mills	268.11	+20.00%	37.70K
Maheshwari Logistics	52.80	+20.00%	297.36K
Tijaria Polypipes Ltd	6.36	+20.00%	259.15K
Niraj Ispat Industries	214.51	+20.00%	3.74K
VTM	82.90	+19.99%	341.10K

Name	Last	Chg. %	Vol.
N K Industries	67.14	-20.00%	1.66K
Quality RO Industries	104.05	-20.00%	4.00K
Risa International	0.520	-14.75%	1.32M
Sarla Performance Fibers Ltd	80.79	-12.97%	917.56K
Three M Paper Boards	31.00	-12.68%	6.00K
Sarla Performance Fibers Ltd	80.90	-12.51%	38.89K
Harshil Agrotech	0.43	-12.24%	25.95M