Options Chain for FORMFACTOR INC COM (FORM) - $98.41 as of 4/1/2026 9:13:51 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 84.50 | 87.70 | 86.10 | 44.50 | 0.00 | 0.00% | 5.74 | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 4/1/2026 4:00:04 PM EST |
| 17.50 | 82.30 | 85.20 | 83.75 | % | 4.79 | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:04 PM EST | |||
| 20.00 | 79.50 | 82.70 | 81.10 | 23.15 | 0.00 | 0.00% | 4.05 | 0 | 2 | 5.65 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 4/1/2026 4:00:04 PM EST |
| 22.50 | 77.20 | 80.00 | 78.60 | % | 3.49 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:04 PM EST | |||
| 25.00 | 74.60 | 77.70 | 76.15 | 72.05 | 0.00 | 0.00% | 3.05 | 0 | 3 | 4.88 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/1/2026 4:00:04 PM EST |
| 30.00 | 69.50 | 72.60 | 71.05 | 34.10 | 0.00 | 0.00% | 2.37 | 0 | 16 | 4.21 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 4/1/2026 4:00:04 PM EST |
| 35.00 | 64.70 | 67.60 | 66.15 | 37.60 | 0.00 | 0.00% | 1.89 | 0 | 20 | 3.71 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 4/1/2026 4:00:04 PM EST |
| 40.00 | 59.90 | 62.70 | 61.30 | 59.41 | 0.00 | 0.00% | 1.53 | 0 | 152 | 3.34 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/1/2026 4:00:04 PM EST |
| 45.00 | 54.60 | 57.70 | 56.15 | 61.00 | 0.00 | 0.00% | 1.25 | 0 | 62 | 2.97 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/1/2026 4:00:04 PM EST |
| 50.00 | 49.80 | 52.60 | 51.20 | 60.00 | 0.00 | 0.00% | 1.02 | 0 | 137 | 2.60 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/1/2026 4:00:04 PM EST |
| 55.00 | 44.60 | 47.80 | 46.20 | 45.95 | +7.78 | +20.39% | 0.84 | 1 | 66 | 2.37 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 60.00 | 39.80 | 42.80 | 41.30 | 32.29 | 0.00 | 0.00% | 0.69 | 0 | 89 | 2.09 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/1/2026 4:00:04 PM EST |
| 65.00 | 34.80 | 37.80 | 36.30 | 28.38 | 0.00 | 0.00% | 0.56 | 0 | 36 | 1.84 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 4/1/2026 4:00:04 PM EST |
| 70.00 | 30.00 | 33.00 | 31.50 | 37.00 | 0.00 | 0.00% | 0.45 | 0 | 111 | 1.65 | 0.98 | 0.00 | -0.02 | 3/24/2026 | 4/1/2026 4:00:04 PM EST |
| 75.00 | 25.50 | 28.20 | 26.85 | 20.10 | 0.00 | 0.00% | 0.36 | 0 | 30 | 1.46 | 0.96 | 0.01 | -0.04 | 3/30/2026 | 4/1/2026 4:00:04 PM EST |
| 80.00 | 20.70 | 22.80 | 21.75 | 22.96 | +5.13 | +28.78% | 0.27 | 1 | 52 | 1.15 | 0.91 | 0.01 | -0.07 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 85.00 | 16.30 | 18.90 | 17.60 | 12.65 | 0.00 | 0.00% | 0.21 | 0 | 33 | 0.95 | 0.85 | 0.01 | -0.11 | 3/30/2026 | 4/1/2026 4:00:04 PM EST |
| 90.00 | 12.50 | 14.10 | 13.30 | 8.67 | 0.00 | 0.00% | 0.15 | 0 | 50 | 0.88 | 0.77 | 0.02 | -0.15 | 3/31/2026 | 4/1/2026 4:00:04 PM EST |
| 95.00 | 8.90 | 10.10 | 9.50 | 9.80 | +1.80 | +22.50% | 0.10 | 10 | 141 | 0.80 | 0.66 | 0.02 | -0.17 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 100.00 | 6.30 | 7.20 | 6.75 | 7.50 | +2.50 | +50.00% | 0.07 | 4 | 283 | 0.79 | 0.54 | 0.03 | -0.18 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 105.00 | 3.90 | 4.90 | 4.40 | 5.01 | +2.76 | +122.67% | 0.04 | 16 | 155 | 0.76 | 0.41 | 0.03 | -0.18 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 110.00 | 2.30 | 3.10 | 2.70 | 3.32 | +1.37 | +70.26% | 0.02 | 1 | 77 | 0.73 | 0.29 | 0.02 | -0.16 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 115.00 | 1.40 | 2.10 | 1.75 | 2.01 | +1.31 | +187.15% | 0.02 | 1 | 91 | 0.74 | 0.20 | 0.02 | -0.14 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 120.00 | 0.75 | 1.35 | 1.05 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.74 | 0.14 | 0.01 | -0.11 | 3/27/2026 | 4/1/2026 4:00:04 PM EST |
| 125.00 | 0.35 | 1.45 | 0.90 | 0.70 | -1.60 | -69.57% | 0.01 | 5 | 8 | 0.80 | 0.09 | 0.01 | -0.08 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 130.00 | 0.05 | 0.75 | 0.40 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.71 | 0.06 | 0.01 | -0.06 | 3/27/2026 | 4/1/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.96 | 0.03 | 0.00 | -0.04 | 3/26/2026 | 4/1/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.04 | 0.02 | 0.00 | -0.02 | 3/20/2026 | 4/1/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.12 | 0.01 | 0.00 | -0.01 | 3/26/2026 | 4/1/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 9 | 36 | 0.91 | 0.01 | 0.00 | -0.01 | 4/1/2026 | 4/1/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:04 PM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:04 PM EST | |||
| 22.50 | 0.00 | 1.15 | 0.58 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 5 | 4.67 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 4/1/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 28 | 4.55 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 4/1/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 239 | 3.65 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 4/1/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 97 | 3.22 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 4/1/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.85 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 4/1/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.52 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/1/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1,331 | 2.12 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/1/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.87 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/1/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.11 | -73.34% | 0.00 | 9 | 54 | 1.05 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.05 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/1/2026 4:00:04 PM EST |
| 70.00 | 0.05 | 0.20 | 0.13 | 0.20 | -0.70 | -77.78% | 0.00 | 219 | 34 | 0.84 | -0.02 | 0.00 | -0.02 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 75.00 | 0.20 | 0.95 | 0.58 | 0.58 | -0.42 | -42.00% | 0.01 | 1 | 33 | 0.93 | -0.04 | 0.01 | -0.04 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 80.00 | 0.55 | 1.00 | 0.78 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 608 | 0.85 | -0.09 | 0.01 | -0.07 | 3/30/2026 | 4/1/2026 4:00:04 PM EST |
| 85.00 | 1.05 | 1.60 | 1.33 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.80 | -0.15 | 0.01 | -0.11 | 3/30/2026 | 4/1/2026 4:00:04 PM EST |
| 90.00 | 1.95 | 2.65 | 2.30 | 2.09 | -2.01 | -49.03% | 0.03 | 5 | 59 | 0.77 | -0.23 | 0.02 | -0.15 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 95.00 | 3.50 | 4.20 | 3.85 | 4.15 | -1.93 | -31.75% | 0.04 | 2 | 125 | 0.75 | -0.34 | 0.02 | -0.17 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 100.00 | 5.20 | 6.40 | 5.80 | 6.30 | -2.30 | -26.75% | 0.06 | 2 | 45 | 0.71 | -0.46 | 0.03 | -0.18 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 105.00 | 7.80 | 9.20 | 8.50 | 15.61 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.68 | -0.59 | 0.03 | -0.18 | 3/30/2026 | 4/1/2026 4:00:04 PM EST |
| 110.00 | 11.30 | 12.50 | 11.90 | 11.80 | -1.70 | -12.60% | 0.11 | 12 | 15 | 0.66 | -0.71 | 0.02 | -0.16 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 115.00 | 14.70 | 16.60 | 15.65 | % | 0.14 | 0 | 0 | 0.59 | -0.80 | 0.02 | -0.14 | 4/1/2026 4:00:04 PM EST | |||
| 120.00 | 18.20 | 20.90 | 19.55 | % | 0.16 | 0 | 0 | 0.86 | -0.86 | 0.01 | -0.11 | 4/1/2026 4:00:04 PM EST | |||
| 125.00 | 22.90 | 25.50 | 24.20 | 34.40 | 0.00 | 0.00% | 0.19 | 0 | 20 | 0.91 | -0.91 | 0.01 | -0.08 | 3/19/2026 | 4/1/2026 4:00:04 PM EST |
| 130.00 | 27.50 | 30.30 | 28.90 | 38.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.97 | -0.94 | 0.01 | -0.06 | 2/18/2026 | 4/1/2026 4:00:04 PM EST |
| 135.00 | 32.40 | 35.40 | 33.90 | 43.70 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.10 | -0.97 | 0.00 | -0.04 | 3/19/2026 | 4/1/2026 4:00:04 PM EST |
| 140.00 | 37.40 | 40.50 | 38.95 | 49.70 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.22 | -0.98 | 0.00 | -0.02 | 3/19/2026 | 4/1/2026 4:00:04 PM EST |
| 145.00 | 42.40 | 45.50 | 43.95 | 55.12 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.31 | -0.99 | 0.00 | -0.01 | 3/13/2026 | 4/1/2026 4:00:04 PM EST |
| 150.00 | 47.40 | 50.50 | 48.95 | 45.19 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.01 | 3/25/2026 | 4/1/2026 4:00:04 PM EST |