Options Chain for FORMFACTOR INC COM (FORM) - $150.40 as of 4/24/2026 6:32:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 89.20 | 92.70 | 90.95 | % | 1.40 | 0 | 0 | 1.50 | 0.99 | 0.00 | -0.02 | 4/24/2026 3:59:54 PM EST | |||
| 70.00 | 84.50 | 87.90 | 86.20 | 88.50 | % | 1.23 | 2 | 0 | 1.41 | 0.99 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 3:59:54 PM EST | |
| 75.00 | 79.90 | 83.20 | 81.55 | 70.03 | 0.00 | 0.00% | 1.09 | 0 | 500 | 1.35 | 0.98 | 0.00 | -0.04 | 4/20/2026 | 4/24/2026 3:59:54 PM EST |
| 80.00 | 75.60 | 78.30 | 76.95 | % | 0.96 | 0 | 0 | 1.25 | 0.97 | 0.00 | -0.05 | 4/24/2026 3:59:54 PM EST | |||
| 85.00 | 71.00 | 73.80 | 72.40 | % | 0.85 | 0 | 0 | 1.22 | 0.96 | 0.00 | -0.06 | 4/24/2026 3:59:54 PM EST | |||
| 90.00 | 66.30 | 69.20 | 67.75 | 63.14 | 0.00 | 0.00% | 0.75 | 0 | 4 | 1.17 | 0.95 | 0.00 | -0.07 | 4/23/2026 | 4/24/2026 3:59:54 PM EST |
| 95.00 | 61.80 | 64.70 | 63.25 | 41.60 | 0.00 | 0.00% | 0.67 | 0 | 40 | 0.98 | 0.93 | 0.00 | -0.09 | 4/17/2026 | 4/24/2026 3:59:54 PM EST |
| 100.00 | 57.60 | 60.20 | 58.90 | 54.49 | 0.00 | 0.00% | 0.59 | 0 | 42 | 0.99 | 0.92 | 0.00 | -0.10 | 4/23/2026 | 4/24/2026 3:59:54 PM EST |
| 105.00 | 53.40 | 55.40 | 54.40 | % | 0.52 | 0 | 0 | 0.96 | 0.90 | 0.00 | -0.11 | 4/24/2026 3:59:54 PM EST | |||
| 110.00 | 48.80 | 51.40 | 50.10 | 34.05 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.93 | 0.87 | 0.00 | -0.13 | 4/17/2026 | 4/24/2026 3:59:54 PM EST |
| 115.00 | 44.80 | 48.10 | 46.45 | % | 0.40 | 0 | 0 | 0.94 | 0.85 | 0.00 | -0.14 | 4/24/2026 3:59:54 PM EST | |||
| 120.00 | 41.50 | 44.30 | 42.90 | % | 0.36 | 0 | 0 | 0.95 | 0.82 | 0.00 | -0.15 | 4/24/2026 3:59:54 PM EST | |||
| 125.00 | 37.30 | 40.70 | 39.00 | 23.00 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.92 | 0.79 | 0.01 | -0.16 | 4/17/2026 | 4/24/2026 3:59:54 PM EST |
| 130.00 | 34.20 | 36.80 | 35.50 | 34.09 | % | 0.27 | 1 | 0 | 0.91 | 0.76 | 0.01 | -0.17 | 4/24/2026 | 4/24/2026 3:59:54 PM EST | |
| 135.00 | 31.40 | 33.50 | 32.45 | 25.03 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.91 | 0.72 | 0.01 | -0.18 | 4/20/2026 | 4/24/2026 3:59:54 PM EST |
| 140.00 | 28.00 | 30.40 | 29.20 | 29.54 | +8.54 | +40.67% | 0.21 | 3 | 24 | 0.89 | 0.69 | 0.01 | -0.19 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 145.00 | 25.40 | 27.70 | 26.55 | 27.50 | +4.50 | +19.57% | 0.18 | 2 | 7 | 0.89 | 0.65 | 0.01 | -0.20 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 150.00 | 22.80 | 25.50 | 24.15 | 25.25 | +4.90 | +24.08% | 0.16 | 5 | 11 | 0.89 | 0.61 | 0.01 | -0.20 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 155.00 | 20.60 | 22.50 | 21.55 | 22.50 | +3.52 | +18.55% | 0.14 | 1 | 4 | 0.88 | 0.58 | 0.01 | -0.20 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 160.00 | 18.40 | 21.00 | 19.70 | 20.50 | +5.10 | +33.12% | 0.12 | 6 | 8 | 0.89 | 0.54 | 0.01 | -0.20 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 165.00 | 16.90 | 18.40 | 17.65 | 18.00 | +3.03 | +20.24% | 0.11 | 1 | 2 | 0.89 | 0.50 | 0.01 | -0.20 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 170.00 | 15.00 | 16.30 | 15.65 | 17.00 | +4.30 | +33.86% | 0.09 | 9 | 2 | 0.87 | 0.47 | 0.01 | -0.20 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 175.00 | 12.90 | 15.10 | 14.00 | 12.12 | +1.57 | +14.89% | 0.08 | 1 | 2 | 0.87 | 0.43 | 0.01 | -0.19 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 180.00 | 11.50 | 13.40 | 12.45 | 10.26 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.87 | 0.40 | 0.01 | -0.19 | 4/21/2026 | 4/24/2026 3:59:54 PM EST |
| 185.00 | 10.20 | 12.40 | 11.30 | 12.00 | +4.20 | +53.85% | 0.06 | 6 | 9 | 0.88 | 0.36 | 0.01 | -0.18 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 190.00 | 9.00 | 11.30 | 10.15 | 11.00 | +3.99 | +56.92% | 0.05 | 9 | 4 | 0.88 | 0.33 | 0.01 | -0.18 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 195.00 | 7.60 | 10.20 | 8.90 | % | 0.05 | 0 | 0 | 0.87 | 0.30 | 0.01 | -0.17 | 4/24/2026 3:59:54 PM EST | |||
| 200.00 | 7.10 | 9.50 | 8.30 | 8.30 | % | 0.04 | 2 | 0 | 0.89 | 0.28 | 0.01 | -0.16 | 4/24/2026 | 4/24/2026 3:59:54 PM EST | |
| 210.00 | 5.20 | 6.70 | 5.95 | 6.00 | % | 0.03 | 51 | 0 | 0.85 | 0.23 | 0.01 | -0.15 | 4/24/2026 | 4/24/2026 3:59:54 PM EST | |
| 220.00 | 3.90 | 6.20 | 5.05 | % | 0.02 | 0 | 0 | 0.87 | 0.19 | 0.01 | -0.13 | 4/24/2026 3:59:54 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 | 0.05 | 1.45 | 0.75 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.17 | -0.01 | 0.00 | -0.02 | 4/22/2026 | 4/24/2026 3:59:54 PM EST |
| 70.00 | 0.05 | 1.25 | 0.65 | % | 0.01 | 0 | 0 | 1.06 | -0.01 | 0.00 | -0.03 | 4/24/2026 3:59:54 PM EST | |||
| 75.00 | 0.05 | 1.85 | 0.95 | % | 0.01 | 0 | 0 | 1.03 | -0.02 | 0.00 | -0.04 | 4/24/2026 3:59:54 PM EST | |||
| 80.00 | 0.40 | 1.00 | 0.70 | 0.80 | -1.26 | -61.17% | 0.01 | 10 | 40 | 0.98 | -0.03 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 85.00 | 0.65 | 1.90 | 1.28 | 2.93 | 0.00 | 0.00% | 0.02 | 0 | 40 | 1.02 | -0.04 | 0.00 | -0.06 | 4/17/2026 | 4/24/2026 3:59:54 PM EST |
| 90.00 | 0.80 | 2.70 | 1.75 | 2.07 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.01 | -0.05 | 0.00 | -0.07 | 4/23/2026 | 4/24/2026 3:59:54 PM EST |
| 95.00 | 0.90 | 3.40 | 2.15 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.97 | -0.07 | 0.00 | -0.09 | 4/23/2026 | 4/24/2026 3:59:54 PM EST |
| 100.00 | 2.00 | 3.40 | 2.70 | 2.30 | -0.82 | -26.29% | 0.03 | 500 | 4 | 0.97 | -0.08 | 0.00 | -0.10 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 105.00 | 3.10 | 4.50 | 3.80 | 4.70 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.99 | -0.10 | 0.00 | -0.11 | 4/20/2026 | 4/24/2026 3:59:54 PM EST |
| 110.00 | 3.30 | 5.00 | 4.15 | 4.16 | -1.35 | -24.51% | 0.04 | 6 | 0 | 0.93 | -0.13 | 0.00 | -0.13 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 115.00 | 4.30 | 6.40 | 5.35 | 6.27 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.94 | -0.15 | 0.00 | -0.14 | 4/23/2026 | 4/24/2026 3:59:54 PM EST |
| 120.00 | 5.20 | 7.00 | 6.10 | 7.00 | -0.64 | -8.38% | 0.05 | 12 | 2 | 0.90 | -0.18 | 0.00 | -0.15 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 125.00 | 6.50 | 8.80 | 7.65 | 7.80 | -1.61 | -17.11% | 0.06 | 1 | 7 | 0.90 | -0.21 | 0.01 | -0.16 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 130.00 | 7.50 | 10.30 | 8.90 | 8.94 | -1.89 | -17.46% | 0.07 | 2 | 1 | 0.88 | -0.24 | 0.01 | -0.17 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 135.00 | 9.40 | 12.10 | 10.75 | 14.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.88 | -0.28 | 0.01 | -0.18 | 4/22/2026 | 4/24/2026 3:59:54 PM EST |
| 140.00 | 11.40 | 14.10 | 12.75 | 12.98 | -3.37 | -20.62% | 0.09 | 1 | 1 | 0.87 | -0.31 | 0.01 | -0.19 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 145.00 | 13.40 | 16.30 | 14.85 | 19.62 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.86 | -0.35 | 0.01 | -0.20 | 4/20/2026 | 4/24/2026 3:59:54 PM EST |
| 150.00 | 15.90 | 18.30 | 17.10 | 18.40 | -5.10 | -21.71% | 0.11 | 1 | 2 | 0.85 | -0.39 | 0.01 | -0.20 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 155.00 | 18.40 | 21.00 | 19.70 | 21.82 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.85 | -0.42 | 0.01 | -0.20 | 4/23/2026 | 4/24/2026 3:59:54 PM EST |
| 160.00 | 21.30 | 23.80 | 22.55 | % | 0.14 | 0 | 0 | 0.85 | -0.46 | 0.01 | -0.20 | 4/24/2026 3:59:54 PM EST | |||
| 165.00 | 25.40 | 27.00 | 26.20 | 25.30 | % | 0.16 | 1 | 0 | 0.87 | -0.50 | 0.01 | -0.20 | 4/24/2026 | 4/24/2026 3:59:54 PM EST | |
| 170.00 | 27.50 | 30.10 | 28.80 | 28.60 | % | 0.17 | 1 | 0 | 0.85 | -0.53 | 0.01 | -0.20 | 4/24/2026 | 4/24/2026 3:59:54 PM EST | |
| 175.00 | 31.10 | 33.20 | 32.15 | % | 0.18 | 0 | 0 | 0.84 | -0.57 | 0.01 | -0.19 | 4/24/2026 3:59:54 PM EST | |||
| 180.00 | 34.40 | 36.90 | 35.65 | % | 0.20 | 0 | 0 | 0.84 | -0.60 | 0.01 | -0.19 | 4/24/2026 3:59:54 PM EST | |||
| 185.00 | 37.90 | 40.60 | 39.25 | % | 0.21 | 0 | 0 | 0.83 | -0.64 | 0.01 | -0.18 | 4/24/2026 3:59:54 PM EST | |||
| 190.00 | 42.30 | 44.50 | 43.40 | % | 0.23 | 0 | 0 | 0.85 | -0.67 | 0.01 | -0.18 | 4/24/2026 3:59:54 PM EST | |||
| 195.00 | 46.30 | 48.20 | 47.25 | % | 0.24 | 0 | 0 | 0.84 | -0.70 | 0.01 | -0.17 | 4/24/2026 3:59:54 PM EST | |||
| 200.00 | 50.40 | 52.60 | 51.50 | % | 0.26 | 0 | 0 | 0.85 | -0.72 | 0.01 | -0.16 | 4/24/2026 3:59:54 PM EST | |||
| 210.00 | 58.60 | 61.00 | 59.80 | % | 0.28 | 0 | 0 | 0.84 | -0.77 | 0.01 | -0.15 | 4/24/2026 3:59:54 PM EST | |||
| 220.00 | 67.60 | 69.80 | 68.70 | % | 0.31 | 0 | 0 | 0.85 | -0.81 | 0.01 | -0.13 | 4/24/2026 3:59:54 PM EST |