Options Chain for FORMFACTOR INC COM (FORM) - $136.10 as of 9/30/2026 6:06:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 92.70 | 96.60 | 94.65 | % | 1.72 | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.01 | 9/30/2026 3:59:50 PM EST | |||
| 60.00 | 87.70 | 91.70 | 89.70 | % | 1.50 | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 9/30/2026 3:59:50 PM EST | |||
| 65.00 | 82.70 | 86.70 | 84.70 | % | 1.30 | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 9/30/2026 3:59:50 PM EST | |||
| 70.00 | 77.80 | 81.60 | 79.70 | % | 1.14 | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.01 | 9/30/2026 3:59:50 PM EST | |||
| 75.00 | 73.00 | 76.70 | 74.85 | % | 1.00 | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.01 | 9/30/2026 3:59:50 PM EST | |||
| 80.00 | 68.10 | 72.00 | 70.05 | 50.76 | 0.00 | 0.00% | 0.88 | 0 | 2 | 1.23 | 0.98 | 0.00 | -0.03 | 9/25/2026 | 9/30/2026 3:59:50 PM EST |
| 85.00 | 63.40 | 67.10 | 65.25 | % | 0.77 | 0 | 0 | 1.14 | 0.98 | 0.00 | -0.04 | 9/30/2026 3:59:50 PM EST | |||
| 90.00 | 58.70 | 62.50 | 60.60 | % | 0.67 | 0 | 0 | 1.17 | 0.96 | 0.00 | -0.04 | 9/30/2026 3:59:50 PM EST | |||
| 95.00 | 54.10 | 58.00 | 56.05 | % | 0.59 | 0 | 0 | 1.12 | 0.94 | 0.00 | -0.05 | 9/30/2026 3:59:50 PM EST | |||
| 100.00 | 49.70 | 53.40 | 51.55 | % | 0.52 | 0 | 0 | 0.81 | 0.92 | 0.00 | -0.06 | 9/30/2026 3:59:50 PM EST | |||
| 105.00 | 45.90 | 48.80 | 47.35 | % | 0.45 | 0 | 0 | 0.88 | 0.90 | 0.00 | -0.08 | 9/30/2026 3:59:50 PM EST | |||
| 110.00 | 41.30 | 45.10 | 43.20 | 26.50 | 0.00 | 0.00% | 0.39 | 0 | 36 | 0.86 | 0.87 | 0.00 | -0.09 | 9/25/2026 | 9/30/2026 3:59:50 PM EST |
| 115.00 | 37.50 | 40.90 | 39.20 | 37.05 | +18.05 | +95.00% | 0.34 | 1 | 9 | 0.86 | 0.84 | 0.01 | -0.11 | 9/30/2026 | 9/30/2026 3:59:50 PM EST |
| 120.00 | 33.70 | 37.20 | 35.45 | 30.00 | +8.65 | +40.52% | 0.30 | 1 | 4 | 0.85 | 0.80 | 0.01 | -0.12 | 9/30/2026 | 9/30/2026 3:59:50 PM EST |
| 125.00 | 30.70 | 33.20 | 31.95 | 26.98 | +5.13 | +23.48% | 0.26 | 2 | 3 | 0.84 | 0.77 | 0.01 | -0.14 | 9/30/2026 | 9/30/2026 3:59:50 PM EST |
| 130.00 | 27.50 | 30.00 | 28.75 | 25.94 | +6.24 | +31.68% | 0.22 | 3 | 133 | 0.84 | 0.72 | 0.01 | -0.15 | 9/30/2026 | 9/30/2026 3:59:50 PM EST |
| 135.00 | 23.70 | 27.70 | 25.70 | 17.27 | 0.00 | 0.00% | 0.19 | 0 | 97 | 0.84 | 0.68 | 0.01 | -0.16 | 9/29/2026 | 9/30/2026 3:59:50 PM EST |
| 140.00 | 20.80 | 24.40 | 22.60 | 21.20 | +6.00 | +39.48% | 0.16 | 4 | 59 | 0.82 | 0.64 | 0.01 | -0.17 | 9/30/2026 | 9/30/2026 3:59:50 PM EST |
| 145.00 | 18.30 | 21.80 | 20.05 | 19.10 | +5.90 | +44.70% | 0.14 | 11 | 9 | 0.82 | 0.60 | 0.01 | -0.17 | 9/30/2026 | 9/30/2026 3:59:50 PM EST |
| 150.00 | 16.70 | 19.90 | 18.30 | 17.40 | +6.45 | +58.91% | 0.12 | 70 | 228 | 0.84 | 0.55 | 0.01 | -0.17 | 9/30/2026 | 9/30/2026 3:59:50 PM EST |
| 155.00 | 14.40 | 17.90 | 16.15 | 14.62 | +6.12 | +72.00% | 0.10 | 4 | 15 | 0.84 | 0.51 | 0.01 | -0.18 | 9/30/2026 | 9/30/2026 3:59:50 PM EST |
| 160.00 | 12.60 | 15.40 | 14.00 | 13.90 | +7.20 | +107.47% | 0.09 | 34 | 4 | 0.82 | 0.47 | 0.01 | -0.17 | 9/30/2026 | 9/30/2026 3:59:50 PM EST |
| 165.00 | 10.90 | 12.50 | 11.70 | 7.10 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.80 | 0.43 | 0.01 | -0.17 | 9/29/2026 | 9/30/2026 3:59:50 PM EST |
| 170.00 | 9.20 | 11.50 | 10.35 | 10.68 | +4.68 | +78.00% | 0.06 | 14 | 4 | 0.80 | 0.39 | 0.01 | -0.17 | 9/30/2026 | 9/30/2026 3:59:50 PM EST |
| 175.00 | 7.30 | 10.20 | 8.75 | 4.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.79 | 0.35 | 0.01 | -0.16 | 9/24/2026 | 9/30/2026 3:59:50 PM EST |
| 180.00 | 7.80 | 8.70 | 8.25 | 8.40 | +4.88 | +138.64% | 0.05 | 4 | 6 | 0.82 | 0.31 | 0.01 | -0.15 | 9/30/2026 | 9/30/2026 3:59:50 PM EST |
| 185.00 | 5.10 | 8.60 | 6.85 | 7.04 | % | 0.04 | 1 | 0 | 0.80 | 0.28 | 0.01 | -0.15 | 9/30/2026 | 9/30/2026 3:59:50 PM EST | |
| 190.00 | 4.20 | 6.80 | 5.50 | 5.77 | % | 0.03 | 4 | 0 | 0.77 | 0.25 | 0.01 | -0.14 | 9/30/2026 | 9/30/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | -0.01 | 9/30/2026 3:59:50 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.75 | 0.00 | 0.00 | -0.01 | 9/21/2026 | 9/30/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 2.20 | 1.10 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.62 | 0.00 | 0.00 | -0.01 | 9/29/2026 | 9/30/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 2.30 | 1.15 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.52 | -0.01 | 0.00 | -0.01 | 9/28/2026 | 9/30/2026 3:59:50 PM EST |
| 75.00 | 0.05 | 0.60 | 0.33 | 0.31 | -0.64 | -67.37% | 0.00 | 3 | 55 | 0.88 | -0.01 | 0.00 | -0.01 | 9/30/2026 | 9/30/2026 3:59:50 PM EST |
| 80.00 | 0.00 | 0.80 | 0.40 | 0.42 | -0.94 | -69.12% | 0.01 | 6 | 1 | 1.01 | -0.02 | 0.00 | -0.03 | 9/30/2026 | 9/30/2026 3:59:50 PM EST |
| 85.00 | 0.00 | 2.20 | 1.10 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.17 | -0.02 | 0.00 | -0.04 | 9/28/2026 | 9/30/2026 3:59:50 PM EST |
| 90.00 | 0.10 | 2.25 | 1.18 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.84 | -0.04 | 0.00 | -0.04 | 9/29/2026 | 9/30/2026 3:59:50 PM EST |
| 95.00 | 0.25 | 3.10 | 1.68 | 1.52 | -0.83 | -35.32% | 0.02 | 2 | 14 | 0.85 | -0.06 | 0.00 | -0.05 | 9/30/2026 | 9/30/2026 3:59:50 PM EST |
| 100.00 | 1.65 | 2.20 | 1.93 | 1.90 | -1.11 | -36.88% | 0.02 | 2 | 10 | 0.86 | -0.08 | 0.00 | -0.06 | 9/30/2026 | 9/30/2026 3:59:50 PM EST |
| 105.00 | 2.05 | 3.30 | 2.68 | 2.70 | -1.60 | -37.21% | 0.03 | 1 | 8 | 0.85 | -0.10 | 0.00 | -0.08 | 9/30/2026 | 9/30/2026 3:59:50 PM EST |
| 110.00 | 2.60 | 3.80 | 3.20 | 3.30 | -2.20 | -40.00% | 0.03 | 9 | 94 | 0.81 | -0.13 | 0.00 | -0.09 | 9/30/2026 | 9/30/2026 3:59:50 PM EST |
| 115.00 | 3.70 | 5.00 | 4.35 | 4.45 | -5.27 | -54.22% | 0.04 | 3 | 209 | 0.82 | -0.16 | 0.01 | -0.11 | 9/30/2026 | 9/30/2026 3:59:50 PM EST |
| 120.00 | 5.10 | 6.60 | 5.85 | 5.97 | -4.03 | -40.30% | 0.05 | 2 | 254 | 0.83 | -0.20 | 0.01 | -0.12 | 9/30/2026 | 9/30/2026 3:59:50 PM EST |
| 125.00 | 6.50 | 8.20 | 7.35 | 7.70 | -2.70 | -25.97% | 0.06 | 1 | 286 | 0.83 | -0.23 | 0.01 | -0.14 | 9/30/2026 | 9/30/2026 3:59:50 PM EST |
| 130.00 | 8.20 | 10.10 | 9.15 | 9.80 | -2.70 | -21.60% | 0.07 | 2 | 251 | 0.83 | -0.28 | 0.01 | -0.15 | 9/30/2026 | 9/30/2026 3:59:50 PM EST |
| 135.00 | 10.30 | 12.20 | 11.25 | 10.50 | -5.10 | -32.70% | 0.08 | 200 | 13 | 0.84 | -0.32 | 0.01 | -0.16 | 9/30/2026 | 9/30/2026 3:59:50 PM EST |
| 140.00 | 11.80 | 14.30 | 13.05 | 13.85 | -4.42 | -24.20% | 0.09 | 1 | 7 | 0.81 | -0.36 | 0.01 | -0.17 | 9/30/2026 | 9/30/2026 3:59:50 PM EST |
| 145.00 | 14.00 | 17.40 | 15.70 | 16.35 | -4.94 | -23.21% | 0.11 | 1 | 5 | 0.82 | -0.40 | 0.01 | -0.17 | 9/30/2026 | 9/30/2026 3:59:50 PM EST |
| 150.00 | 17.20 | 19.90 | 18.55 | 18.60 | -16.49 | -47.00% | 0.12 | 38 | 2 | 0.82 | -0.45 | 0.01 | -0.17 | 9/30/2026 | 9/30/2026 3:59:50 PM EST |
| 155.00 | 20.20 | 22.80 | 21.50 | % | 0.14 | 0 | 0 | 0.82 | -0.49 | 0.01 | -0.18 | 9/30/2026 3:59:50 PM EST | |||
| 160.00 | 22.50 | 25.40 | 23.95 | % | 0.15 | 0 | 0 | 0.79 | -0.53 | 0.01 | -0.17 | 9/30/2026 3:59:50 PM EST | |||
| 165.00 | 26.40 | 28.70 | 27.55 | % | 0.17 | 0 | 0 | 0.80 | -0.57 | 0.01 | -0.17 | 9/30/2026 3:59:50 PM EST | |||
| 170.00 | 29.50 | 32.00 | 30.75 | % | 0.18 | 0 | 0 | 0.79 | -0.61 | 0.01 | -0.17 | 9/30/2026 3:59:50 PM EST | |||
| 175.00 | 32.20 | 35.70 | 33.95 | % | 0.19 | 0 | 0 | 0.77 | -0.65 | 0.01 | -0.16 | 9/30/2026 3:59:50 PM EST | |||
| 180.00 | 36.60 | 39.50 | 38.05 | % | 0.21 | 0 | 0 | 0.78 | -0.69 | 0.01 | -0.15 | 9/30/2026 3:59:50 PM EST | |||
| 185.00 | 40.00 | 43.40 | 41.70 | % | 0.23 | 0 | 0 | 0.76 | -0.72 | 0.01 | -0.15 | 9/30/2026 3:59:50 PM EST | |||
| 190.00 | 45.00 | 47.60 | 46.30 | % | 0.24 | 0 | 0 | 0.78 | -0.75 | 0.01 | -0.14 | 9/30/2026 3:59:50 PM EST |