Breaking News

TTM Technologies Inc (TTMI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

93.58 -2.64 -2.74%

- Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 1,219,249
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 15:02 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	12.4	15.4	0	80.00	3.97	3.97%	1.55	4.4	2
TTMI Call 80.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260220\|80.00C Delta0.8283 Imp Vol0.8219 Bid12.4 Gamma0.0166 Theoretical13.9 Ask15.4 Theta-0.1367 Intrinsic Value13.76 Volume0 Vega0.0476 Time Value-13.76 Open Interest74 Rho0.0257 Delta / Theta-6.0584 TTMI Put 80.00 Exp: Feb 20, 2026 Last: 3.97 Chg.: 3.97% SymbolTTMI\|20260220\|80.00P Delta-0.246 Imp Vol1.2704 Bid1.55 Gamma0.0133 Theoretical3.97 Ask4.4 Theta-0.2471 Intrinsic Value-13.76 Volume2 Vega0.0589 Time Value17.73 Open Interest333 Rho-0.0099 Delta / Theta0.9956
6.79	6.79%	9	11.5	1	85.00	3.8	3.8%	3.2	4.4	4
TTMI Call 85.00 Exp: Feb 20, 2026 Last: 6.79 Chg.: 6.79% SymbolTTMI\|20260220\|85.00C Delta0.7213 Imp Vol0.8161 Bid9 Gamma0.022 Theoretical10.25 Ask11.5 Theta-0.1765 Intrinsic Value8.76 Volume1 Vega0.0628 Time Value-1.97 Open Interest54 Rho0.0231 Delta / Theta-4.0872 TTMI Put 85.00 Exp: Feb 20, 2026 Last: 3.8 Chg.: 3.8% SymbolTTMI\|20260220\|85.00P Delta-0.3 Imp Vol0.9602 Bid3.2 Gamma0.0194 Theoretical3.8 Ask4.4 Theta-0.2053 Intrinsic Value-8.76 Volume4 Vega0.065 Time Value12.56 Open Interest203 Rho-0.0116 Delta / Theta1.4613
0	0%	6	8.5	0	90.00	7	7%	5	7.8	13
TTMI Call 90.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolTTMI\|20260220\|90.00C Delta0.5953 Imp Vol0.8133 Bid6 Gamma0.0255 Theoretical7.25 Ask8.5 Theta-0.2012 Intrinsic Value3.76 Volume0 Vega0.0725 Time Value-3.76 Open Interest182 Rho0.0196 Delta / Theta-2.9588 TTMI Put 90.00 Exp: Feb 20, 2026 Last: 7 Chg.: 7% SymbolTTMI\|20260220\|90.00P Delta-0.41 Imp Vol1.1063 Bid5 Gamma0.0188 Theoretical7 Ask7.8 Theta-0.2641 Intrinsic Value-3.76 Volume13 Vega0.0727 Time Value10.76 Open Interest286 Rho-0.0161 Delta / Theta1.5521
					93.76	Price @ Feb 05, 2026 15:02 GMT
2.3	2.3%	4.2	6.2	1	95.00	8	8%	7.5	9.8	13
TTMI Call 95.00 Exp: Feb 20, 2026 Last: 2.3 Chg.: 2.3% SymbolTTMI\|20260220\|95.00C Delta0.4698 Imp Vol0.8497 Bid4.2 Gamma0.025 Theoretical5.2 Ask6.2 Theta-0.2145 Intrinsic Value-1.24 Volume1 Vega0.0744 Time Value3.54 Open Interest915 Rho0.0157 Delta / Theta-2.1904 TTMI Put 95.00 Exp: Feb 20, 2026 Last: 8 Chg.: 8% SymbolTTMI\|20260220\|95.00P Delta-0.5283 Imp Vol0.8739 Bid7.5 Gamma0.0244 Theoretical8 Ask9.8 Theta-0.2119 Intrinsic Value1.24 Volume13 Vega0.0744 Time Value6.76 Open Interest320 Rho-0.0199 Delta / Theta2.4929
3.2	3.2%	2.75	4.1	10	100.00	15.9	15.9%	10.5	12.6	2
TTMI Call 100.00 Exp: Feb 20, 2026 Last: 3.2 Chg.: 3.2% SymbolTTMI\|20260220\|100.00C Delta0.3446 Imp Vol0.8101 Bid2.75 Gamma0.0243 Theoretical3.2 Ask4.1 Theta-0.1888 Intrinsic Value-6.24 Volume10 Vega0.0689 Time Value9.44 Open Interest392 Rho0.0117 Delta / Theta-1.8248 TTMI Put 100.00 Exp: Feb 20, 2026 Last: 15.9 Chg.: 15.9% SymbolTTMI\|20260220\|100.00P Delta-0.6319 Imp Vol0.9152 Bid10.5 Gamma0.0221 Theoretical11.55 Ask12.6 Theta-0.2092 Intrinsic Value6.24 Volume2 Vega0.0705 Time Value9.66 Open Interest575 Rho-0.0236 Delta / Theta3.0204
2.2	2.2%	1.5	2.65	3	105.00	16	16%	14.1	17.1	3
TTMI Call 105.00 Exp: Feb 20, 2026 Last: 2.2 Chg.: 2.2% SymbolTTMI\|20260220\|105.00C Delta0.2533 Imp Vol0.8423 Bid1.5 Gamma0.0203 Theoretical2.2 Ask2.65 Theta-0.1701 Intrinsic Value-11.24 Volume3 Vega0.0598 Time Value13.44 Open Interest1,162 Rho0.0087 Delta / Theta-1.489 TTMI Put 105.00 Exp: Feb 20, 2026 Last: 16 Chg.: 16% SymbolTTMI\|20260220\|105.00P Delta-0.6955 Imp Vol1.0306 Bid14.1 Gamma0.0182 Theoretical16 Ask17.1 Theta-0.2184 Intrinsic Value11.24 Volume3 Vega0.0654 Time Value4.76 Open Interest39 Rho-0.0264 Delta / Theta3.185

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	6,797.8	-84.9	-1.23%
FTSE 100	10,329.55	-72.79	-0.70%
Dollar Index	97.600	+0.111	+0.11%

Gold	4,861.91	-88.89	-1.80%
Crude Oil WTI	63.50	-1.64	-2.52%
Brent Oil	67.76	-1.70	-2.45%
Natural Gas	3.505	+0.040	+1.15%
Silver	74.100	-10.296	-12.20%
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	90.187	-0.184	-0.20%
EUR/USD	1.1807	+0.0002	+0.02%
GBP/USD	1.3554	-0.0109	-0.80%
USD/JPY	156.81	+0.12	+0.08%
GBP/INR	122.236	-1.120	-0.91%
EUR/INR	106.5440	-0.1680	-0.16%
USD/CAD	1.3661	-0.0006	-0.04%

Recent Quotes

	Name	Price	Chg.	Chg. %
	TTMI	93.58	-2.64	-2.74%
	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
Tijaria Polypipes Ltd	6.36	+20.00%	259.15K
Maheshwari Logistics	52.80	+20.00%	297.36K
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