Options Chain for FORMFACTOR INC COM (FORM) - $106.85 as of 10/27/2026 8:57:46 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
70.00 36.50 40.40 38.45 % 0.55 0 0 1.19 0.94 0.00 -0.04 10/27/2026 4:00:01 PM EST
75.00 32.40 36.00 34.20 % 0.46 0 0 0.84 0.90 0.01 -0.05 10/27/2026 4:00:01 PM EST
80.00 28.00 31.90 29.95 % 0.37 0 0 0.82 0.87 0.01 -0.07 10/27/2026 4:00:01 PM EST
85.00 24.70 28.10 26.40 % 0.31 0 0 0.85 0.82 0.01 -0.08 10/27/2026 4:00:01 PM EST
90.00 21.10 24.40 22.75 15.52 0.00 0.00% 0.25 0 1 0.83 0.77 0.01 -0.10 10/22/2026 10/27/2026 4:00:01 PM EST
95.00 17.80 21.00 19.40 13.58 0.00 0.00% 0.20 0 800 0.82 0.71 0.01 -0.11 10/23/2026 10/27/2026 4:00:01 PM EST
100.00 14.90 17.30 16.10 % 0.16 0 0 0.79 0.65 0.01 -0.12 10/27/2026 4:00:01 PM EST
105.00 12.30 14.30 13.30 13.91 +3.91 +39.10% 0.13 15 556 0.77 0.59 0.01 -0.12 10/27/2026 10/27/2026 4:00:01 PM EST
110.00 10.40 12.90 11.65 11.45 +3.15 +37.96% 0.11 9 547 0.80 0.52 0.01 -0.12 10/27/2026 10/27/2026 4:00:01 PM EST
115.00 9.00 10.80 9.90 6.80 0.00 0.00% 0.09 0 614 0.81 0.46 0.01 -0.12 10/26/2026 10/27/2026 4:00:01 PM EST
120.00 6.70 8.40 7.55 6.56 0.00 0.00% 0.06 0 5 0.76 0.40 0.01 -0.12 10/26/2026 10/27/2026 4:00:01 PM EST
125.00 5.10 7.70 6.40 6.10 +0.82 +15.53% 0.05 52 4 0.77 0.35 0.01 -0.11 10/27/2026 10/27/2026 4:00:01 PM EST
130.00 4.00 5.80 4.90 5.00 +0.80 +19.05% 0.04 2 29 0.75 0.30 0.01 -0.10 10/27/2026 10/27/2026 4:00:01 PM EST
135.00 3.10 5.50 4.30 4.00 -0.75 -15.79% 0.03 2 1 0.77 0.26 0.01 -0.10 10/27/2026 10/27/2026 4:00:01 PM EST
140.00 2.40 3.70 3.05 2.75 0.00 0.00% 0.02 0 7 0.74 0.22 0.01 -0.09 10/26/2026 10/27/2026 4:00:01 PM EST
145.00 1.80 3.60 2.70 2.30 0.00 0.00% 0.02 0 0 0.76 0.18 0.01 -0.08 10/26/2026 10/27/2026 4:00:01 PM EST
150.00 1.30 2.90 2.10 2.20 +0.65 +41.94% 0.01 2 2 0.75 0.15 0.01 -0.07 10/27/2026 10/27/2026 4:00:01 PM EST
155.00 0.95 2.75 1.85 % 0.01 0 0 0.76 0.12 0.01 -0.06 10/27/2026 4:00:01 PM EST
160.00 0.65 2.35 1.50 % 0.01 0 0 0.76 0.10 0.01 -0.05 10/27/2026 4:00:01 PM EST
165.00 0.40 1.95 1.18 0.68 0.00 0.00% 0.01 0 3 0.75 0.08 0.01 -0.05 10/22/2026 10/27/2026 4:00:01 PM EST
170.00 0.05 1.60 0.83 1.20 0.00 0.00% 0.00 0 3 0.68 0.07 0.00 -0.04 10/20/2026 10/27/2026 4:00:01 PM EST
175.00 0.20 2.00 1.10 1.35 0.00 0.00% 0.01 0 6 0.79 0.06 0.00 -0.03 10/19/2026 10/27/2026 4:00:01 PM EST
180.00 0.15 2.00 1.08 0.84 0.00 0.00% 0.01 0 6 0.81 0.05 0.00 -0.03 10/20/2026 10/27/2026 4:00:01 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
70.00 0.65 1.50 1.08 1.40 -1.02 -42.15% 0.02 1 137 0.82 -0.06 0.00 -0.04 10/27/2026 10/27/2026 4:00:01 PM EST
75.00 1.05 2.40 1.73 2.58 0.00 0.00% 0.02 0 111 0.82 -0.10 0.01 -0.05 10/26/2026 10/27/2026 4:00:01 PM EST
80.00 2.50 3.20 2.85 3.60 0.00 0.00% 0.04 0 10 0.85 -0.13 0.01 -0.07 10/26/2026 10/27/2026 4:00:01 PM EST
85.00 2.80 4.50 3.65 6.20 0.00 0.00% 0.04 0 5 0.80 -0.18 0.01 -0.08 10/22/2026 10/27/2026 4:00:01 PM EST
90.00 4.10 6.00 5.05 7.44 0.00 0.00% 0.06 0 11 0.79 -0.23 0.01 -0.10 10/22/2026 10/27/2026 4:00:01 PM EST
95.00 5.80 7.80 6.80 7.30 0.00 0.00% 0.07 0 4 0.79 -0.29 0.01 -0.11 10/16/2026 10/27/2026 4:00:01 PM EST
100.00 8.30 10.00 9.15 12.70 0.00 0.00% 0.09 0 2 0.80 -0.35 0.01 -0.12 10/23/2026 10/27/2026 4:00:01 PM EST
105.00 10.80 12.20 11.50 11.60 +0.40 +3.58% 0.11 1 162 0.79 -0.41 0.01 -0.12 10/27/2026 10/27/2026 4:00:01 PM EST
110.00 12.70 15.30 14.00 13.30 0.00 0.00% 0.13 0 207 0.77 -0.48 0.01 -0.12 10/20/2026 10/27/2026 4:00:01 PM EST
115.00 15.60 18.70 17.15 20.40 0.00 0.00% 0.15 0 164 0.78 -0.54 0.01 -0.12 10/22/2026 10/27/2026 4:00:01 PM EST
120.00 19.00 21.70 20.35 25.20 0.00 0.00% 0.17 0 5 0.77 -0.60 0.01 -0.12 10/26/2026 10/27/2026 4:00:01 PM EST
125.00 23.10 25.70 24.40 % 0.20 0 0 0.79 -0.65 0.01 -0.11 10/27/2026 4:00:01 PM EST
130.00 26.90 29.50 28.20 27.42 0.00 0.00% 0.22 0 6 0.80 -0.70 0.01 -0.10 10/20/2026 10/27/2026 4:00:01 PM EST
135.00 30.60 33.60 32.10 28.50 0.00 0.00% 0.24 0 1 0.78 -0.74 0.01 -0.10 10/19/2026 10/27/2026 4:00:01 PM EST
140.00 34.30 37.90 36.10 % 0.26 0 0 0.75 -0.78 0.01 -0.09 10/27/2026 4:00:01 PM EST
145.00 38.80 42.30 40.55 % 0.28 0 0 0.75 -0.82 0.01 -0.08 10/27/2026 4:00:01 PM EST
150.00 42.90 46.80 44.85 % 0.30 0 0 0.95 -0.85 0.01 -0.07 10/27/2026 4:00:01 PM EST
155.00 47.50 51.30 49.40 % 0.32 0 0 0.95 -0.88 0.01 -0.06 10/27/2026 4:00:01 PM EST
160.00 52.20 56.10 54.15 % 0.34 0 0 1.00 -0.90 0.01 -0.05 10/27/2026 4:00:01 PM EST
165.00 56.90 60.80 58.85 58.50 0.00 0.00% 0.36 0 1 1.02 -0.92 0.01 -0.05 10/20/2026 10/27/2026 4:00:01 PM EST
170.00 61.80 65.60 63.70 63.20 0.00 0.00% 0.37 0 1 1.05 -0.93 0.00 -0.04 10/20/2026 10/27/2026 4:00:01 PM EST
175.00 66.70 70.50 68.60 % 0.39 0 0 1.08 -0.94 0.00 -0.03 10/27/2026 4:00:01 PM EST
180.00 71.60 75.40 73.50 % 0.41 0 0 1.11 -0.95 0.00 -0.03 10/27/2026 4:00:01 PM EST