Options Chain for FORMFACTOR INC COM (FORM) - $27.85 as of 8/22/2025 3:46:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 15.80 | 18.70 | 17.25 | 16.37 | 0.00 | 0.00% | 1.38 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:57 PM EST |
| 15.00 | 14.00 | 15.70 | 14.85 | % | 0.99 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 17.50 | 11.50 | 13.20 | 12.35 | % | 0.71 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 20.00 | 9.00 | 10.60 | 9.80 | % | 0.49 | 0 | 0 | 1.10 | 0.98 | 0.01 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 22.50 | 6.80 | 8.00 | 7.40 | % | 0.33 | 0 | 0 | 0.61 | 0.92 | 0.02 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 25.00 | 4.80 | 5.00 | 4.90 | 5.01 | +0.61 | +13.87% | 0.20 | 4 | 27 | 0.45 | 0.83 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 30.00 | 1.65 | 1.85 | 1.75 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.44 | 0.49 | 0.08 | -0.02 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 35.00 | 0.30 | 0.50 | 0.40 | 0.45 | +0.15 | +50.00% | 0.01 | 6 | 571 | 0.42 | 0.17 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.09 | -0.01 | -10.00% | 0.01 | 1 | 190 | 0.75 | 0.04 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 45.00 | 0.05 | 1.00 | 0.53 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.76 | 0.01 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 1.30 | 0.65 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 141 | 1.25 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 1.30 | 0.65 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.38 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 17.50 | 0.00 | 1.30 | 0.65 | % | 0.04 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 1.11 | -0.02 | 0.01 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 22.50 | 0.15 | 0.30 | 0.23 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.52 | -0.08 | 0.02 | -0.01 | 3/5/2025 | 8/22/2025 3:59:57 PM EST |
| 25.00 | 0.50 | 0.65 | 0.58 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.49 | -0.17 | 0.05 | -0.02 | 8/15/2025 | 8/22/2025 3:59:57 PM EST |
| 30.00 | 2.30 | 2.50 | 2.40 | 2.00 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.46 | -0.51 | 0.08 | -0.02 | 6/24/2025 | 8/22/2025 3:59:57 PM EST |
| 35.00 | 5.10 | 6.20 | 5.65 | 6.96 | +2.26 | +48.09% | 0.16 | 100 | 108 | 0.44 | -0.83 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 40.00 | 10.10 | 12.70 | 11.40 | 6.17 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.13 | -0.96 | 0.02 | 0.00 | 7/22/2025 | 8/22/2025 3:59:57 PM EST |
| 45.00 | 14.90 | 16.20 | 15.55 | % | 0.35 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 50.00 | 20.20 | 22.40 | 21.30 | % | 0.43 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 55.00 | 24.80 | 27.40 | 26.10 | % | 0.47 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST |