Options Chain for FORMFACTOR INC COM (FORM) - $114.16 as of 8/24/2026 2:13:17 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 61.20 | 65.20 | 63.20 | % | 1.40 | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 8/24/2026 4:00:00 PM EST | |||
| 50.00 | 56.30 | 60.30 | 58.30 | 41.00 | 0.00 | 0.00% | 1.17 | 0 | 20 | 1.50 | 0.99 | 0.00 | -0.01 | 7/28/2026 | 8/24/2026 4:00:00 PM EST |
| 55.00 | 51.50 | 55.40 | 53.45 | % | 0.97 | 0 | 0 | 1.36 | 0.99 | 0.00 | -0.02 | 8/24/2026 4:00:00 PM EST | |||
| 60.00 | 46.70 | 49.90 | 48.30 | 55.00 | 0.00 | 0.00% | 0.80 | 0 | 14 | 1.19 | 0.98 | 0.00 | -0.02 | 8/20/2026 | 8/24/2026 4:00:00 PM EST |
| 65.00 | 42.00 | 45.50 | 43.75 | 87.92 | 0.00 | 0.00% | 0.67 | 0 | 2 | 1.15 | 0.96 | 0.00 | -0.04 | 4/23/2026 | 8/24/2026 4:00:00 PM EST |
| 70.00 | 38.10 | 40.60 | 39.35 | 49.80 | 0.00 | 0.00% | 0.56 | 0 | 137 | 1.03 | 0.94 | 0.00 | -0.05 | 7/15/2026 | 8/24/2026 4:00:00 PM EST |
| 75.00 | 33.00 | 36.60 | 34.80 | 24.30 | 0.00 | 0.00% | 0.46 | 0 | 13 | 1.02 | 0.91 | 0.00 | -0.06 | 7/29/2026 | 8/24/2026 4:00:00 PM EST |
| 80.00 | 29.00 | 32.40 | 30.70 | 32.00 | -5.90 | -15.57% | 0.38 | 1 | 10 | 0.74 | 0.87 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 85.00 | 25.20 | 28.40 | 26.80 | 29.17 | 0.00 | 0.00% | 0.32 | 0 | 4 | 0.76 | 0.83 | 0.01 | -0.09 | 7/17/2026 | 8/24/2026 4:00:00 PM EST |
| 90.00 | 21.40 | 24.40 | 22.90 | 22.40 | -8.10 | -26.56% | 0.25 | 2 | 10 | 0.75 | 0.78 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 95.00 | 18.50 | 21.90 | 20.20 | 37.04 | 0.00 | 0.00% | 0.21 | 0 | 36 | 0.80 | 0.72 | 0.01 | -0.11 | 8/4/2026 | 8/24/2026 4:00:00 PM EST |
| 100.00 | 16.70 | 18.40 | 17.55 | 27.45 | 0.00 | 0.00% | 0.18 | 0 | 195 | 0.82 | 0.66 | 0.01 | -0.12 | 8/10/2026 | 8/24/2026 4:00:00 PM EST |
| 105.00 | 13.50 | 16.00 | 14.75 | 17.70 | 0.00 | 0.00% | 0.14 | 0 | 54 | 0.80 | 0.60 | 0.01 | -0.12 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 110.00 | 11.40 | 13.40 | 12.40 | 16.00 | 0.00 | 0.00% | 0.11 | 0 | 37 | 0.80 | 0.54 | 0.01 | -0.12 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 115.00 | 8.80 | 11.20 | 10.00 | 10.28 | -4.12 | -28.62% | 0.09 | 51 | 284 | 0.77 | 0.48 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 120.00 | 7.20 | 10.40 | 8.80 | 11.50 | 0.00 | 0.00% | 0.07 | 0 | 116 | 0.80 | 0.43 | 0.01 | -0.12 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 125.00 | 6.40 | 8.80 | 7.60 | 6.74 | -5.26 | -43.84% | 0.06 | 10 | 138 | 0.82 | 0.38 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 130.00 | 4.60 | 6.80 | 5.70 | 5.70 | -4.61 | -44.72% | 0.04 | 3 | 394 | 0.78 | 0.33 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 135.00 | 4.00 | 5.70 | 4.85 | 8.60 | 0.00 | 0.00% | 0.04 | 0 | 45 | 0.79 | 0.29 | 0.01 | -0.11 | 8/19/2026 | 8/24/2026 4:00:00 PM EST |
| 140.00 | 3.60 | 4.70 | 4.15 | 3.86 | -1.64 | -29.82% | 0.03 | 5 | 263 | 0.80 | 0.25 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 145.00 | 2.80 | 5.00 | 3.90 | 9.50 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.84 | 0.22 | 0.01 | -0.09 | 8/10/2026 | 8/24/2026 4:00:00 PM EST |
| 150.00 | 1.80 | 4.30 | 3.05 | 6.65 | 0.00 | 0.00% | 0.02 | 0 | 112 | 0.82 | 0.19 | 0.01 | -0.08 | 8/19/2026 | 8/24/2026 4:00:00 PM EST |
| 155.00 | 1.85 | 3.10 | 2.48 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.82 | 0.16 | 0.01 | -0.08 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 160.00 | 1.05 | 3.40 | 2.23 | 2.18 | -1.92 | -46.83% | 0.01 | 1 | 69 | 0.83 | 0.14 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 165.00 | 1.25 | 2.45 | 1.85 | 2.11 | -3.49 | -62.33% | 0.01 | 1 | 11 | 0.84 | 0.12 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 170.00 | 0.75 | 1.90 | 1.33 | 1.30 | -4.95 | -79.20% | 0.01 | 31 | 43 | 0.81 | 0.10 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 175.00 | 0.75 | 1.70 | 1.23 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.83 | 0.08 | 0.00 | -0.05 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 180.00 | 0.60 | 2.30 | 1.45 | 2.04 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.89 | 0.07 | 0.00 | -0.04 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 185.00 | 0.45 | 1.45 | 0.95 | 0.90 | -1.10 | -55.00% | 0.01 | 1 | 6 | 0.85 | 0.06 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 190.00 | 0.30 | 1.40 | 0.85 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.85 | 0.05 | 0.00 | -0.03 | 8/20/2026 | 8/24/2026 4:00:00 PM EST |
| 195.00 | 0.05 | 1.45 | 0.75 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.80 | 0.04 | 0.00 | -0.03 | 8/20/2026 | 8/24/2026 4:00:00 PM EST |
| 200.00 | 0.05 | 1.30 | 0.68 | 5.10 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.82 | 0.04 | 0.00 | -0.02 | 8/4/2026 | 8/24/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 1.15 | 0.58 | 1.71 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.04 | 0.03 | 0.00 | -0.02 | 7/29/2026 | 8/24/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.05 | 0.02 | 0.00 | -0.01 | 8/18/2026 | 8/24/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 0.90 | 0.45 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.09 | 0.01 | 0.00 | -0.01 | 8/19/2026 | 8/24/2026 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.40 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 8/24/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.33 | -0.01 | 0.00 | -0.01 | 8/12/2026 | 8/24/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 1.05 | 0.53 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.20 | -0.01 | 0.00 | -0.02 | 7/22/2026 | 8/24/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 1.90 | 0.95 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 118 | 1.25 | -0.02 | 0.00 | -0.02 | 8/19/2026 | 8/24/2026 4:00:00 PM EST |
| 65.00 | 0.30 | 1.20 | 0.75 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 377 | 0.86 | -0.04 | 0.00 | -0.04 | 8/11/2026 | 8/24/2026 4:00:00 PM EST |
| 70.00 | 0.70 | 1.30 | 1.00 | 1.10 | -0.45 | -29.04% | 0.01 | 2 | 183 | 0.83 | -0.06 | 0.00 | -0.05 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 75.00 | 1.15 | 2.45 | 1.80 | 1.65 | +0.35 | +26.93% | 0.02 | 2 | 159 | 0.84 | -0.09 | 0.00 | -0.06 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 80.00 | 1.85 | 3.10 | 2.48 | 2.55 | +0.28 | +12.34% | 0.03 | 3 | 119 | 0.82 | -0.13 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 85.00 | 2.55 | 4.60 | 3.58 | 3.60 | +0.80 | +28.58% | 0.04 | 8 | 242 | 0.81 | -0.17 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 90.00 | 3.70 | 6.10 | 4.90 | 5.50 | +2.10 | +61.77% | 0.05 | 3 | 75 | 0.80 | -0.22 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 95.00 | 5.40 | 8.10 | 6.75 | 7.20 | +1.20 | +20.00% | 0.07 | 3 | 44 | 0.81 | -0.28 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 100.00 | 8.30 | 9.40 | 8.85 | 7.30 | 0.00 | 0.00% | 0.09 | 0 | 636 | 0.80 | -0.34 | 0.01 | -0.12 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 105.00 | 10.60 | 12.60 | 11.60 | 12.20 | +4.60 | +60.53% | 0.11 | 2 | 152 | 0.82 | -0.40 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 110.00 | 12.60 | 15.90 | 14.25 | 11.50 | 0.00 | 0.00% | 0.13 | 0 | 228 | 0.82 | -0.46 | 0.01 | -0.12 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 115.00 | 15.30 | 18.30 | 16.80 | 24.40 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.79 | -0.52 | 0.01 | -0.12 | 7/31/2026 | 8/24/2026 4:00:00 PM EST |
| 120.00 | 19.10 | 21.70 | 20.40 | 9.40 | 0.00 | 0.00% | 0.17 | 0 | 45 | 0.80 | -0.57 | 0.01 | -0.12 | 8/17/2026 | 8/24/2026 4:00:00 PM EST |
| 125.00 | 22.80 | 25.60 | 24.20 | 20.40 | 0.00 | 0.00% | 0.19 | 0 | 26 | 0.82 | -0.62 | 0.01 | -0.12 | 8/19/2026 | 8/24/2026 4:00:00 PM EST |
| 130.00 | 26.70 | 29.40 | 28.05 | 19.86 | 0.00 | 0.00% | 0.22 | 0 | 62 | 0.82 | -0.67 | 0.01 | -0.11 | 8/18/2026 | 8/24/2026 4:00:00 PM EST |
| 135.00 | 30.60 | 33.30 | 31.95 | 23.00 | 0.00 | 0.00% | 0.24 | 0 | 12 | 0.81 | -0.71 | 0.01 | -0.11 | 8/18/2026 | 8/24/2026 4:00:00 PM EST |
| 140.00 | 34.70 | 37.40 | 36.05 | 26.00 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.81 | -0.75 | 0.01 | -0.10 | 8/18/2026 | 8/24/2026 4:00:00 PM EST |
| 145.00 | 39.10 | 41.80 | 40.45 | 31.21 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.82 | -0.78 | 0.01 | -0.09 | 6/23/2026 | 8/24/2026 4:00:00 PM EST |
| 150.00 | 42.80 | 46.30 | 44.55 | 35.40 | 0.00 | 0.00% | 0.30 | 0 | 42 | 0.78 | -0.81 | 0.01 | -0.08 | 6/24/2026 | 8/24/2026 4:00:00 PM EST |
| 155.00 | 47.80 | 50.90 | 49.35 | 57.56 | 0.00 | 0.00% | 0.32 | 0 | 55 | 0.81 | -0.84 | 0.01 | -0.08 | 7/30/2026 | 8/24/2026 4:00:00 PM EST |
| 160.00 | 52.20 | 55.50 | 53.85 | % | 0.34 | 0 | 0 | 0.77 | -0.86 | 0.01 | -0.07 | 8/24/2026 4:00:00 PM EST | |||
| 165.00 | 56.80 | 60.20 | 58.50 | 45.00 | 0.00 | 0.00% | 0.35 | 0 | 49 | 1.02 | -0.88 | 0.01 | -0.06 | 6/23/2026 | 8/24/2026 4:00:00 PM EST |
| 170.00 | 61.70 | 65.00 | 63.35 | % | 0.37 | 0 | 0 | 1.05 | -0.90 | 0.01 | -0.05 | 8/24/2026 4:00:00 PM EST | |||
| 175.00 | 66.30 | 69.70 | 68.00 | % | 0.39 | 0 | 0 | 1.03 | -0.92 | 0.00 | -0.05 | 8/24/2026 4:00:00 PM EST | |||
| 180.00 | 71.30 | 74.50 | 72.90 | % | 0.41 | 0 | 0 | 1.08 | -0.93 | 0.00 | -0.04 | 8/24/2026 4:00:00 PM EST | |||
| 185.00 | 76.00 | 79.40 | 77.70 | 64.05 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.11 | -0.94 | 0.00 | -0.04 | 5/12/2026 | 8/24/2026 4:00:00 PM EST |
| 190.00 | 81.10 | 84.30 | 82.70 | 68.05 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.13 | -0.95 | 0.00 | -0.03 | 5/12/2026 | 8/24/2026 4:00:00 PM EST |
| 195.00 | 85.80 | 89.20 | 87.50 | 65.68 | 0.00 | 0.00% | 0.45 | 0 | 3 | 1.16 | -0.96 | 0.00 | -0.03 | 4/20/2026 | 8/24/2026 4:00:00 PM EST |
| 200.00 | 90.70 | 94.20 | 92.45 | 69.65 | 0.00 | 0.00% | 0.46 | 0 | 3 | 1.18 | -0.96 | 0.00 | -0.02 | 4/20/2026 | 8/24/2026 4:00:00 PM EST |
| 210.00 | 100.30 | 104.20 | 102.25 | % | 0.49 | 0 | 0 | 1.30 | -0.97 | 0.00 | -0.02 | 8/24/2026 4:00:00 PM EST | |||
| 220.00 | 110.30 | 114.10 | 112.20 | 86.10 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.35 | -0.98 | 0.00 | -0.01 | 5/11/2026 | 8/24/2026 4:00:00 PM EST |
| 230.00 | 120.60 | 124.10 | 122.35 | 86.30 | 0.00 | 0.00% | 0.53 | 0 | 11 | 1.41 | -0.99 | 0.00 | -0.01 | 6/22/2026 | 8/24/2026 4:00:00 PM EST |