Options Chain for FORMFACTOR INC COM (FORM) - $150.04 as of 6/16/2026 9:12:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 74.40 | 77.00 | 75.70 | 78.00 | 0.00 | 0.00% | 1.16 | 0 | 1 | 7.74 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 6/16/2026 3:59:53 PM EST |
| 70.00 | 69.40 | 72.10 | 70.75 | 65.00 | 0.00 | 0.00% | 1.01 | 0 | 3 | 7.11 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 6/16/2026 3:59:53 PM EST |
| 75.00 | 64.30 | 66.30 | 65.30 | 58.20 | 0.00 | 0.00% | 0.87 | 0 | 249 | 6.52 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 3:59:53 PM EST |
| 80.00 | 59.30 | 62.10 | 60.70 | 71.80 | 0.00 | 0.00% | 0.76 | 0 | 10 | 5.95 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:53 PM EST |
| 85.00 | 54.00 | 57.10 | 55.55 | % | 0.65 | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 6/16/2026 3:59:53 PM EST | |||
| 90.00 | 49.50 | 51.60 | 50.55 | 37.70 | 0.00 | 0.00% | 0.56 | 0 | 20 | 4.29 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/16/2026 3:59:53 PM EST |
| 95.00 | 44.00 | 47.10 | 45.55 | 31.74 | 0.00 | 0.00% | 0.48 | 0 | 33 | 4.40 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/16/2026 3:59:53 PM EST |
| 100.00 | 39.00 | 42.10 | 40.55 | 48.80 | 0.00 | 0.00% | 0.41 | 0 | 28 | 3.89 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:53 PM EST |
| 105.00 | 34.10 | 37.10 | 35.60 | 18.41 | 0.00 | 0.00% | 0.34 | 0 | 1 | 3.57 | 1.00 | 0.00 | -0.01 | 5/18/2026 | 6/16/2026 3:59:53 PM EST |
| 110.00 | 29.50 | 32.20 | 30.85 | 37.43 | 0.00 | 0.00% | 0.28 | 0 | 26 | 3.14 | 0.99 | 0.00 | -0.02 | 6/15/2026 | 6/16/2026 3:59:53 PM EST |
| 115.00 | 24.30 | 27.20 | 25.75 | 27.79 | +14.99 | +117.11% | 0.22 | 1 | 16 | 2.68 | 0.98 | 0.00 | -0.13 | 6/16/2026 | 6/16/2026 3:59:53 PM EST |
| 120.00 | 19.40 | 21.90 | 20.65 | 22.17 | -9.73 | -30.51% | 0.17 | 2 | 125 | 2.07 | 0.94 | 0.01 | -0.36 | 6/16/2026 | 6/16/2026 3:59:53 PM EST |
| 125.00 | 15.00 | 17.20 | 16.10 | 26.83 | 0.00 | 0.00% | 0.13 | 0 | 83 | 1.80 | 0.90 | 0.01 | -0.59 | 6/15/2026 | 6/16/2026 3:59:53 PM EST |
| 130.00 | 10.60 | 12.80 | 11.70 | 22.08 | 0.00 | 0.00% | 0.09 | 0 | 108 | 1.24 | 0.80 | 0.02 | -0.91 | 6/15/2026 | 6/16/2026 3:59:53 PM EST |
| 135.00 | 6.60 | 8.90 | 7.75 | 18.30 | +2.94 | +19.15% | 0.06 | 2 | 1,459 | 1.17 | 0.69 | 0.03 | -1.03 | 6/16/2026 | 6/16/2026 3:59:53 PM EST |
| 140.00 | 3.70 | 6.00 | 4.85 | 8.85 | -4.75 | -34.93% | 0.03 | 12 | 685 | 1.16 | 0.52 | 0.04 | -1.12 | 6/16/2026 | 6/16/2026 3:59:53 PM EST |
| 145.00 | 1.95 | 4.00 | 2.98 | 3.54 | -6.28 | -63.96% | 0.02 | 12 | 81 | 1.20 | 0.35 | 0.03 | -1.05 | 6/16/2026 | 6/16/2026 3:59:53 PM EST |
| 150.00 | 0.95 | 2.95 | 1.95 | 4.00 | -2.10 | -34.43% | 0.01 | 128 | 757 | 1.28 | 0.21 | 0.03 | -0.84 | 6/16/2026 | 6/16/2026 3:59:53 PM EST |
| 155.00 | 0.25 | 1.85 | 1.05 | 2.05 | -2.55 | -55.44% | 0.01 | 6 | 233 | 1.23 | 0.12 | 0.02 | -0.59 | 6/16/2026 | 6/16/2026 3:59:53 PM EST |
| 160.00 | 0.00 | 1.40 | 0.70 | 1.50 | -1.30 | -46.43% | 0.00 | 1 | 474 | 1.68 | 0.06 | 0.01 | -0.29 | 6/16/2026 | 6/16/2026 3:59:53 PM EST |
| 165.00 | 0.05 | 0.50 | 0.28 | 0.60 | -1.14 | -65.52% | 0.00 | 5 | 612 | 1.24 | 0.03 | 0.01 | -0.13 | 6/16/2026 | 6/16/2026 3:59:53 PM EST |
| 170.00 | 0.10 | 0.80 | 0.45 | 0.25 | -0.75 | -75.00% | 0.00 | 1 | 248 | 1.57 | 0.01 | 0.00 | -0.05 | 6/16/2026 | 6/16/2026 3:59:53 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.40 | -0.20 | -33.34% | 0.01 | 1 | 171 | 1.46 | 0.00 | 0.00 | -0.02 | 6/16/2026 | 6/16/2026 3:59:53 PM EST |
| 180.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.66 | 0.00 | 0.00 | -0.01 | 6/15/2026 | 6/16/2026 3:59:53 PM EST |
| 185.00 | 0.00 | 0.90 | 0.45 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.51 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/16/2026 3:59:53 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.59 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/16/2026 3:59:53 PM EST |
| 195.00 | 0.00 | 0.85 | 0.43 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.82 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/16/2026 3:59:53 PM EST |
| 200.00 | 0.00 | 1.55 | 0.78 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 22 | 3.42 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 3:59:53 PM EST |
| 210.00 | 0.00 | 1.95 | 0.98 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 91 | 3.97 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/16/2026 3:59:53 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 117 | 2.38 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/16/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 334 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/16/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/16/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 0.80 | 0.40 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 126 | 5.26 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 77 | 4.19 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/16/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,068 | 3.79 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.08 | -0.03 | -27.28% | 0.00 | 4 | 205 | 2.84 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.12 | +0.02 | +20.00% | 0.00 | 4 | 819 | 2.44 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 4 | 160 | 1.68 | 0.00 | 0.00 | -0.01 | 6/16/2026 | 6/16/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 0.70 | 0.35 | 0.05 | -0.05 | -50.00% | 0.00 | 7 | 189 | 2.28 | -0.01 | 0.00 | -0.02 | 6/16/2026 | 6/16/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 0.60 | 0.30 | 0.15 | +0.10 | +200.00% | 0.00 | 5 | 289 | 1.53 | -0.02 | 0.00 | -0.13 | 6/16/2026 | 6/16/2026 3:59:53 PM EST |
| 120.00 | 0.10 | 0.40 | 0.25 | 0.17 | 0.00 | 0.00% | 0.00 | 5 | 717 | 1.24 | -0.06 | 0.01 | -0.36 | 6/16/2026 | 6/16/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 0.70 | 0.35 | 0.35 | +0.11 | +45.84% | 0.00 | 4 | 148 | 1.29 | -0.10 | 0.01 | -0.59 | 6/16/2026 | 6/16/2026 3:59:53 PM EST |
| 130.00 | 0.10 | 1.25 | 0.68 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 159 | 0.87 | -0.20 | 0.02 | -0.91 | 6/15/2026 | 6/16/2026 3:59:53 PM EST |
| 135.00 | 0.80 | 3.10 | 1.95 | 1.95 | +1.11 | +132.15% | 0.01 | 10 | 136 | 0.96 | -0.31 | 0.03 | -1.03 | 6/16/2026 | 6/16/2026 3:59:53 PM EST |
| 140.00 | 2.70 | 4.70 | 3.70 | 2.10 | +0.40 | +23.53% | 0.03 | 34 | 145 | 0.90 | -0.48 | 0.04 | -1.12 | 6/16/2026 | 6/16/2026 3:59:53 PM EST |
| 145.00 | 5.70 | 7.80 | 6.75 | 5.00 | +2.30 | +85.19% | 0.05 | 6 | 33 | 0.89 | -0.65 | 0.03 | -1.05 | 6/16/2026 | 6/16/2026 3:59:53 PM EST |
| 150.00 | 9.50 | 12.00 | 10.75 | 6.00 | 0.00 | 0.00% | 0.07 | 1 | 25 | 1.30 | -0.79 | 0.03 | -0.84 | 6/16/2026 | 6/16/2026 3:59:53 PM EST |
| 155.00 | 13.50 | 16.30 | 14.90 | 8.80 | 0.00 | 0.00% | 0.10 | 0 | 17 | 1.49 | -0.88 | 0.02 | -0.59 | 6/15/2026 | 6/16/2026 3:59:53 PM EST |
| 160.00 | 18.50 | 21.00 | 19.75 | 10.00 | -0.67 | -6.28% | 0.12 | 1 | 7 | 1.57 | -0.94 | 0.01 | -0.29 | 6/16/2026 | 6/16/2026 3:59:53 PM EST |
| 165.00 | 23.10 | 25.90 | 24.50 | 25.30 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.61 | -0.97 | 0.01 | -0.13 | 4/24/2026 | 6/16/2026 3:59:53 PM EST |
| 170.00 | 28.00 | 31.20 | 29.60 | 46.60 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.93 | -0.99 | 0.00 | -0.05 | 6/11/2026 | 6/16/2026 3:59:53 PM EST |
| 175.00 | 32.90 | 36.30 | 34.60 | 53.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.20 | -1.00 | 0.00 | -0.02 | 6/11/2026 | 6/16/2026 3:59:53 PM EST |
| 180.00 | 37.90 | 41.20 | 39.55 | % | 0.22 | 0 | 0 | 2.40 | -1.00 | 0.00 | -0.01 | 6/16/2026 3:59:53 PM EST | |||
| 185.00 | 42.90 | 46.20 | 44.55 | 47.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 6/16/2026 3:59:53 PM EST |
| 190.00 | 47.90 | 50.90 | 49.40 | 68.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 3:59:53 PM EST |
| 195.00 | 52.90 | 56.20 | 54.55 | % | 0.28 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 6/16/2026 3:59:53 PM EST | |||
| 200.00 | 57.90 | 61.20 | 59.55 | % | 0.30 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 6/16/2026 3:59:53 PM EST | |||
| 210.00 | 67.90 | 71.00 | 69.45 | 88.60 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 3:59:53 PM EST |
| 220.00 | 77.90 | 81.00 | 79.45 | 98.30 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 3:59:53 PM EST |