Options Chain for FORMFACTOR INC COM (FORM) - $35.38 as of 2/21/2025 8:23:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.00 | 17.70 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 22.50 | 12.50 | 15.40 | % | 0 | 0 | 1.60 | 0.98 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 25.00 | 10.10 | 12.90 | % | 0 | 0 | 1.34 | 0.95 | 0.01 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 30.00 | 6.20 | 6.90 | 6.25 | -2.05 | -24.70% | 2 | 9 | 0.57 | 0.81 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 35.00 | 3.00 | 3.40 | 3.31 | -1.29 | -28.05% | 30 | 47 | 0.53 | 0.58 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 40.00 | 1.20 | 1.45 | 1.27 | -0.64 | -33.51% | 14 | 474 | 0.52 | 0.32 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 45.00 | 0.35 | 0.60 | 0.80 | 0.00 | 0.00% | 0 | 175 | 0.51 | 0.16 | 0.03 | -0.02 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 50.00 | 0.15 | 0.30 | 0.28 | -0.08 | -22.23% | 2 | 471 | 0.55 | 0.09 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 55.00 | 0.10 | 0.35 | 0.15 | 0.00 | 0.00% | 1 | 366 | 0.66 | 0.04 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 60.00 | 0.10 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 564 | 0.71 | 0.02 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 268 | 1.11 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 87 | 1.20 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 86 | 1.28 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.55 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 1.60 | % | 0 | 0 | 1.38 | -0.02 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 25.00 | 0.15 | 0.70 | 0.39 | 0.00 | 0.00% | 0 | 12 | 0.71 | -0.05 | 0.01 | -0.01 | 1/17/2025 | 2/21/2025 3:59:59 PM EST |
| 30.00 | 0.10 | 4.30 | 0.53 | 0.00 | 0.00% | 0 | 30 | 0.93 | -0.19 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 35.00 | 2.30 | 2.60 | 2.50 | +0.75 | +42.86% | 54 | 277 | 0.51 | -0.42 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 40.00 | 5.50 | 5.80 | 4.80 | +0.35 | +7.87% | 6 | 381 | 0.51 | -0.68 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 45.00 | 9.70 | 10.30 | 8.10 | 0.00 | 0.00% | 0 | 208 | 0.48 | -0.84 | 0.03 | -0.02 | 2/6/2025 | 2/21/2025 3:59:59 PM EST |
| 50.00 | 14.50 | 14.90 | 12.41 | 0.00 | 0.00% | 0 | 160 | 0.76 | -0.91 | 0.02 | -0.01 | 2/6/2025 | 2/21/2025 3:59:59 PM EST |
| 55.00 | 19.40 | 21.40 | 11.80 | 0.00 | 0.00% | 0 | 10 | 1.27 | -0.96 | 0.01 | -0.01 | 1/6/2025 | 2/21/2025 3:59:59 PM EST |
| 60.00 | 24.40 | 26.30 | % | 0 | 0 | 1.39 | -0.98 | 0.01 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 65.00 | 29.00 | 30.80 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 70.00 | 32.80 | 35.90 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 75.00 | 39.00 | 41.10 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST |