Options Chain for FORMFACTOR INC COM (FORM) - $100.67 as of 3/27/2026 6:06:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 46.80 | 50.10 | 48.45 | 41.40 | 0.00 | 0.00% | 0.97 | 0 | 1 | 1.50 | 0.98 | 0.00 | -0.02 | 3/19/2026 | 3/27/2026 3:59:03 PM EST |
| 55.00 | 42.50 | 45.80 | 44.15 | % | 0.80 | 0 | 0 | 1.48 | 0.96 | 0.00 | -0.03 | 3/27/2026 3:59:03 PM EST | |||
| 60.00 | 37.50 | 41.30 | 39.40 | 32.30 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.38 | 0.93 | 0.00 | -0.05 | 3/19/2026 | 3/27/2026 3:59:03 PM EST |
| 65.00 | 33.20 | 36.20 | 34.70 | 28.00 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.87 | 0.90 | 0.00 | -0.06 | 3/19/2026 | 3/27/2026 3:59:03 PM EST |
| 70.00 | 29.30 | 32.10 | 30.70 | % | 0.44 | 0 | 0 | 0.94 | 0.87 | 0.01 | -0.08 | 3/27/2026 3:59:03 PM EST | |||
| 75.00 | 25.20 | 28.10 | 26.65 | % | 0.36 | 0 | 0 | 0.92 | 0.83 | 0.01 | -0.09 | 3/27/2026 3:59:03 PM EST | |||
| 80.00 | 21.90 | 24.50 | 23.20 | 31.69 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.92 | 0.78 | 0.01 | -0.10 | 3/25/2026 | 3/27/2026 3:59:03 PM EST |
| 85.00 | 18.80 | 20.60 | 19.70 | 19.20 | -7.93 | -29.23% | 0.23 | 2 | 2 | 0.90 | 0.73 | 0.01 | -0.11 | 3/27/2026 | 3/27/2026 3:59:03 PM EST |
| 90.00 | 15.50 | 17.50 | 16.50 | % | 0.18 | 0 | 0 | 0.87 | 0.67 | 0.01 | -0.12 | 3/27/2026 3:59:03 PM EST | |||
| 95.00 | 12.90 | 14.80 | 13.85 | 18.60 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.86 | 0.61 | 0.01 | -0.13 | 3/24/2026 | 3/27/2026 3:59:03 PM EST |
| 100.00 | 10.80 | 12.50 | 11.65 | 11.62 | -4.28 | -26.92% | 0.12 | 1 | 5 | 0.86 | 0.54 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 3:59:03 PM EST |
| 105.00 | 8.70 | 10.40 | 9.55 | 11.70 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.85 | 0.48 | 0.01 | -0.13 | 3/26/2026 | 3/27/2026 3:59:03 PM EST |
| 110.00 | 7.00 | 8.70 | 7.85 | 7.68 | -3.02 | -28.23% | 0.07 | 12 | 17 | 0.85 | 0.42 | 0.01 | -0.12 | 3/27/2026 | 3/27/2026 3:59:03 PM EST |
| 115.00 | 5.60 | 7.20 | 6.40 | 7.10 | -0.94 | -11.70% | 0.06 | 1 | 4 | 0.84 | 0.36 | 0.01 | -0.12 | 3/27/2026 | 3/27/2026 3:59:03 PM EST |
| 120.00 | 4.30 | 6.00 | 5.15 | 5.08 | -3.39 | -40.03% | 0.04 | 5 | 12 | 0.83 | 0.31 | 0.01 | -0.11 | 3/27/2026 | 3/27/2026 3:59:03 PM EST |
| 125.00 | 2.90 | 4.90 | 3.90 | 6.75 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.81 | 0.26 | 0.01 | -0.10 | 3/25/2026 | 3/27/2026 3:59:03 PM EST |
| 130.00 | 2.25 | 4.30 | 3.28 | 3.60 | -2.40 | -40.00% | 0.03 | 1 | 516 | 0.82 | 0.22 | 0.01 | -0.09 | 3/27/2026 | 3/27/2026 3:59:03 PM EST |
| 135.00 | 1.70 | 3.40 | 2.55 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.81 | 0.18 | 0.01 | -0.08 | 3/25/2026 | 3/27/2026 3:59:03 PM EST |
| 140.00 | 1.00 | 2.90 | 1.95 | 2.30 | -1.01 | -30.52% | 0.01 | 4 | 5 | 0.79 | 0.15 | 0.01 | -0.07 | 3/27/2026 | 3/27/2026 3:59:03 PM EST |
| 145.00 | 1.10 | 2.95 | 2.03 | % | 0.01 | 0 | 0 | 0.85 | 0.12 | 0.01 | -0.06 | 3/27/2026 3:59:03 PM EST | |||
| 150.00 | 0.30 | 2.95 | 1.63 | % | 0.01 | 0 | 0 | 0.81 | 0.10 | 0.01 | -0.05 | 3/27/2026 3:59:03 PM EST | |||
| 155.00 | 0.05 | 2.65 | 1.35 | % | 0.01 | 0 | 0 | 0.77 | 0.08 | 0.01 | -0.04 | 3/27/2026 3:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.80 | 0.90 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.46 | -0.02 | 0.00 | -0.02 | 3/25/2026 | 3/27/2026 3:59:03 PM EST |
| 55.00 | 0.20 | 1.95 | 1.08 | % | 0.02 | 0 | 0 | 1.06 | -0.04 | 0.00 | -0.03 | 3/27/2026 3:59:03 PM EST | |||
| 60.00 | 0.05 | 2.50 | 1.28 | % | 0.02 | 0 | 0 | 0.91 | -0.07 | 0.00 | -0.05 | 3/27/2026 3:59:03 PM EST | |||
| 65.00 | 0.45 | 2.90 | 1.68 | % | 0.03 | 0 | 0 | 0.93 | -0.10 | 0.00 | -0.06 | 3/27/2026 3:59:03 PM EST | |||
| 70.00 | 2.00 | 3.40 | 2.70 | 2.35 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.97 | -0.13 | 0.01 | -0.08 | 3/24/2026 | 3/27/2026 3:59:03 PM EST |
| 75.00 | 3.20 | 4.00 | 3.60 | % | 0.05 | 0 | 0 | 0.94 | -0.17 | 0.01 | -0.09 | 3/27/2026 3:59:03 PM EST | |||
| 80.00 | 4.40 | 5.30 | 4.85 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.92 | -0.22 | 0.01 | -0.10 | 3/26/2026 | 3/27/2026 3:59:03 PM EST |
| 85.00 | 6.10 | 6.90 | 6.50 | 4.90 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.90 | -0.27 | 0.01 | -0.11 | 3/26/2026 | 3/27/2026 3:59:03 PM EST |
| 90.00 | 8.00 | 8.90 | 8.45 | 9.67 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.89 | -0.33 | 0.01 | -0.12 | 3/19/2026 | 3/27/2026 3:59:03 PM EST |
| 95.00 | 10.10 | 11.20 | 10.65 | 11.50 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.87 | -0.39 | 0.01 | -0.13 | 3/23/2026 | 3/27/2026 3:59:03 PM EST |
| 100.00 | 12.80 | 13.80 | 13.30 | 9.15 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.87 | -0.46 | 0.01 | -0.13 | 3/25/2026 | 3/27/2026 3:59:03 PM EST |
| 105.00 | 15.60 | 16.90 | 16.25 | 12.48 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.86 | -0.52 | 0.01 | -0.13 | 3/24/2026 | 3/27/2026 3:59:03 PM EST |
| 110.00 | 18.50 | 20.00 | 19.25 | 14.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.84 | -0.58 | 0.01 | -0.12 | 3/24/2026 | 3/27/2026 3:59:03 PM EST |
| 115.00 | 22.30 | 23.60 | 22.95 | 20.50 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.84 | -0.64 | 0.01 | -0.12 | 3/26/2026 | 3/27/2026 3:59:03 PM EST |
| 120.00 | 25.90 | 27.30 | 26.60 | % | 0.22 | 0 | 0 | 0.83 | -0.69 | 0.01 | -0.11 | 3/27/2026 3:59:03 PM EST | |||
| 125.00 | 29.80 | 32.40 | 31.10 | % | 0.25 | 0 | 0 | 0.87 | -0.74 | 0.01 | -0.10 | 3/27/2026 3:59:03 PM EST | |||
| 130.00 | 34.00 | 36.70 | 35.35 | % | 0.27 | 0 | 0 | 0.87 | -0.78 | 0.01 | -0.09 | 3/27/2026 3:59:03 PM EST | |||
| 135.00 | 38.50 | 41.00 | 39.75 | % | 0.29 | 0 | 0 | 0.88 | -0.82 | 0.01 | -0.08 | 3/27/2026 3:59:03 PM EST | |||
| 140.00 | 42.70 | 45.50 | 44.10 | % | 0.32 | 0 | 0 | 0.86 | -0.85 | 0.01 | -0.07 | 3/27/2026 3:59:03 PM EST | |||
| 145.00 | 47.50 | 50.00 | 48.75 | % | 0.34 | 0 | 0 | 0.88 | -0.88 | 0.01 | -0.06 | 3/27/2026 3:59:03 PM EST | |||
| 150.00 | 51.90 | 54.60 | 53.25 | % | 0.35 | 0 | 0 | 1.05 | -0.90 | 0.01 | -0.05 | 3/27/2026 3:59:03 PM EST | |||
| 155.00 | 56.60 | 59.40 | 58.00 | % | 0.37 | 0 | 0 | 1.08 | -0.92 | 0.01 | -0.04 | 3/27/2026 3:59:03 PM EST |