Options Chain for FORMFACTOR INC COM (FORM) - $128.99 as of 5/26/2026 2:36:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 110.90 | 114.50 | 112.70 | 108.20 | 0.00 | 0.00% | 4.51 | 0 | 2 | 3.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/26/2026 1:58:32 PM EST |
| 30.00 | 105.90 | 109.60 | 107.75 | 102.60 | 0.00 | 0.00% | 3.59 | 0 | 12 | 2.84 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/26/2026 1:58:32 PM EST |
| 35.00 | 101.00 | 104.50 | 102.75 | % | 2.94 | 0 | 2 | 2.52 | 1.00 | 0.00 | 0.00 | 5/26/2026 1:58:32 PM EST | |||
| 40.00 | 96.00 | 99.20 | 97.60 | 63.63 | 0.00 | 0.00% | 2.44 | 0 | 7 | 2.34 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/26/2026 1:58:32 PM EST |
| 45.00 | 91.70 | 94.20 | 92.95 | 87.60 | 0.00 | 0.00% | 2.07 | 0 | 12 | 2.13 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/26/2026 1:58:32 PM EST |
| 50.00 | 86.60 | 88.90 | 87.75 | 66.60 | 0.00 | 0.00% | 1.75 | 0 | 157 | 1.92 | 1.00 | 0.00 | -0.01 | 5/19/2026 | 5/26/2026 1:58:32 PM EST |
| 55.00 | 81.20 | 84.60 | 82.90 | 84.40 | +5.40 | +6.84% | 1.51 | 1 | 12 | 1.75 | 0.99 | 0.00 | -0.01 | 5/26/2026 | 5/26/2026 1:58:32 PM EST |
| 60.00 | 76.20 | 79.00 | 77.60 | 46.17 | 0.00 | 0.00% | 1.29 | 0 | 46 | 1.62 | 0.99 | 0.00 | -0.01 | 4/7/2026 | 5/26/2026 1:58:32 PM EST |
| 65.00 | 71.30 | 74.20 | 72.75 | 84.93 | 0.00 | 0.00% | 1.12 | 0 | 20 | 1.52 | 0.98 | 0.00 | -0.02 | 5/11/2026 | 5/26/2026 1:58:32 PM EST |
| 70.00 | 66.70 | 69.10 | 67.90 | 62.15 | 0.00 | 0.00% | 0.97 | 0 | 204 | 1.37 | 0.97 | 0.00 | -0.03 | 4/13/2026 | 5/26/2026 1:58:32 PM EST |
| 75.00 | 62.00 | 64.40 | 63.20 | 64.70 | 0.00 | 0.00% | 0.84 | 0 | 31 | 0.97 | 0.96 | 0.00 | -0.04 | 4/30/2026 | 5/26/2026 1:58:32 PM EST |
| 80.00 | 57.10 | 60.40 | 58.75 | 38.02 | 0.00 | 0.00% | 0.73 | 0 | 12 | 1.25 | 0.95 | 0.00 | -0.05 | 5/18/2026 | 5/26/2026 1:58:32 PM EST |
| 85.00 | 52.60 | 55.80 | 54.20 | 45.00 | 0.00 | 0.00% | 0.64 | 0 | 145 | 0.93 | 0.93 | 0.00 | -0.06 | 5/14/2026 | 5/26/2026 1:58:32 PM EST |
| 90.00 | 48.10 | 51.50 | 49.80 | 29.00 | 0.00 | 0.00% | 0.55 | 0 | 60 | 0.91 | 0.92 | 0.00 | -0.07 | 5/19/2026 | 5/26/2026 1:58:32 PM EST |
| 95.00 | 43.80 | 46.50 | 45.15 | 65.00 | 0.00 | 0.00% | 0.48 | 0 | 42 | 0.89 | 0.89 | 0.00 | -0.08 | 5/11/2026 | 5/26/2026 1:58:32 PM EST |
| 100.00 | 40.00 | 42.40 | 41.20 | 26.12 | 0.00 | 0.00% | 0.41 | 0 | 362 | 0.88 | 0.87 | 0.00 | -0.10 | 5/18/2026 | 5/26/2026 1:58:32 PM EST |
| 105.00 | 35.80 | 38.70 | 37.25 | 27.00 | 0.00 | 0.00% | 0.35 | 0 | 10 | 0.84 | 0.84 | 0.01 | -0.11 | 5/20/2026 | 5/26/2026 1:58:32 PM EST |
| 110.00 | 32.10 | 34.90 | 33.50 | 23.95 | 0.00 | 0.00% | 0.30 | 0 | 23 | 0.87 | 0.80 | 0.01 | -0.12 | 5/20/2026 | 5/26/2026 1:58:32 PM EST |
| 115.00 | 28.80 | 31.40 | 30.10 | 21.68 | 0.00 | 0.00% | 0.26 | 0 | 11 | 0.86 | 0.76 | 0.01 | -0.13 | 5/21/2026 | 5/26/2026 1:58:32 PM EST |
| 120.00 | 25.80 | 27.80 | 26.80 | 27.30 | +7.62 | +38.72% | 0.22 | 1 | 345 | 0.86 | 0.72 | 0.01 | -0.15 | 5/26/2026 | 5/26/2026 1:58:32 PM EST |
| 125.00 | 22.40 | 25.10 | 23.75 | 23.00 | +5.00 | +27.78% | 0.19 | 7 | 129 | 0.85 | 0.67 | 0.01 | -0.15 | 5/26/2026 | 5/26/2026 1:58:32 PM EST |
| 130.00 | 19.90 | 22.10 | 21.00 | 21.10 | +5.00 | +31.06% | 0.16 | 7 | 184 | 0.86 | 0.63 | 0.01 | -0.16 | 5/26/2026 | 5/26/2026 1:58:32 PM EST |
| 135.00 | 19.00 | 19.90 | 19.45 | 17.27 | +2.26 | +15.06% | 0.14 | 7 | 35 | 0.86 | 0.58 | 0.01 | -0.17 | 5/26/2026 | 5/26/2026 1:58:32 PM EST |
| 140.00 | 16.60 | 17.40 | 17.00 | 16.00 | +3.80 | +31.15% | 0.12 | 16 | 281 | 0.86 | 0.54 | 0.01 | -0.17 | 5/26/2026 | 5/26/2026 1:58:32 PM EST |
| 145.00 | 14.60 | 15.30 | 14.95 | 15.68 | +4.38 | +38.77% | 0.10 | 2 | 179 | 0.85 | 0.50 | 0.01 | -0.17 | 5/26/2026 | 5/26/2026 1:58:32 PM EST |
| 150.00 | 12.80 | 13.70 | 13.25 | 12.80 | +3.13 | +32.37% | 0.09 | 13 | 388 | 0.84 | 0.45 | 0.01 | -0.17 | 5/26/2026 | 5/26/2026 1:58:32 PM EST |
| 155.00 | 11.20 | 12.00 | 11.60 | 10.90 | +2.80 | +34.57% | 0.07 | 6 | 2,096 | 0.84 | 0.41 | 0.01 | -0.17 | 5/26/2026 | 5/26/2026 1:58:32 PM EST |
| 160.00 | 9.70 | 10.40 | 10.05 | 9.90 | +2.95 | +42.45% | 0.06 | 3 | 548 | 0.84 | 0.37 | 0.01 | -0.16 | 5/26/2026 | 5/26/2026 1:58:32 PM EST |
| 165.00 | 7.90 | 9.00 | 8.45 | 8.50 | +2.25 | +36.00% | 0.05 | 11 | 366 | 0.85 | 0.34 | 0.01 | -0.16 | 5/26/2026 | 5/26/2026 1:58:32 PM EST |
| 170.00 | 7.40 | 7.80 | 7.60 | 7.50 | +3.20 | +74.42% | 0.04 | 11 | 172 | 0.82 | 0.30 | 0.01 | -0.15 | 5/26/2026 | 5/26/2026 1:58:32 PM EST |
| 175.00 | 6.40 | 7.00 | 6.70 | 6.80 | +4.53 | +199.56% | 0.04 | 1 | 6 | 0.84 | 0.27 | 0.01 | -0.14 | 5/26/2026 | 5/26/2026 1:58:32 PM EST |
| 180.00 | 4.50 | 6.20 | 5.35 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 72 | 0.83 | 0.24 | 0.01 | -0.13 | 5/22/2026 | 5/26/2026 1:58:32 PM EST |
| 185.00 | 4.70 | 6.20 | 5.45 | 5.00 | -4.80 | -48.98% | 0.03 | 1 | 32 | 0.89 | 0.22 | 0.01 | -0.13 | 5/26/2026 | 5/26/2026 1:58:32 PM EST |
| 190.00 | 4.20 | 4.90 | 4.55 | 4.30 | +1.30 | +43.34% | 0.02 | 5 | 37 | 0.84 | 0.20 | 0.01 | -0.12 | 5/26/2026 | 5/26/2026 1:58:32 PM EST |
| 195.00 | 2.35 | 4.50 | 3.43 | 3.40 | -0.05 | -1.45% | 0.02 | 2 | 37 | 0.83 | 0.18 | 0.01 | -0.11 | 5/26/2026 | 5/26/2026 1:58:32 PM EST |
| 200.00 | 2.30 | 4.10 | 3.20 | 3.50 | +1.95 | +125.81% | 0.02 | 1 | 1,220 | 0.85 | 0.16 | 0.01 | -0.10 | 5/26/2026 | 5/26/2026 1:58:32 PM EST |
| 210.00 | 1.85 | 4.00 | 2.93 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.86 | 0.13 | 0.00 | -0.09 | 5/15/2026 | 5/26/2026 1:58:32 PM EST |
| 220.00 | 1.15 | 3.30 | 2.23 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.89 | 0.11 | 0.00 | -0.08 | 5/18/2026 | 5/26/2026 1:58:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 4 | 2.67 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:58:32 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 31 | 2.83 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:58:32 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/26/2026 1:58:32 PM EST |
| 40.00 | 0.05 | 0.75 | 0.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.55 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/26/2026 1:58:32 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 14 | 2.11 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/26/2026 1:58:32 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.53 | 0.00 | 0.00 | -0.01 | 4/20/2026 | 5/26/2026 1:58:32 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.40 | -0.01 | 0.00 | -0.01 | 5/11/2026 | 5/26/2026 1:58:32 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.28 | -0.01 | 0.00 | -0.01 | 5/7/2026 | 5/26/2026 1:58:32 PM EST |
| 65.00 | 0.00 | 0.90 | 0.45 | 1.69 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.21 | -0.02 | 0.00 | -0.02 | 4/13/2026 | 5/26/2026 1:58:32 PM EST |
| 70.00 | 0.25 | 0.95 | 0.60 | 0.46 | -0.79 | -63.20% | 0.01 | 15 | 2 | 1.00 | -0.03 | 0.00 | -0.03 | 5/26/2026 | 5/26/2026 1:58:32 PM EST |
| 75.00 | 0.40 | 0.95 | 0.68 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.94 | -0.04 | 0.00 | -0.04 | 5/21/2026 | 5/26/2026 1:58:32 PM EST |
| 80.00 | 0.70 | 1.80 | 1.25 | 2.46 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.00 | -0.05 | 0.00 | -0.05 | 5/19/2026 | 5/26/2026 1:58:32 PM EST |
| 85.00 | 1.00 | 2.10 | 1.55 | 2.71 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.93 | -0.07 | 0.00 | -0.06 | 5/14/2026 | 5/26/2026 1:58:32 PM EST |
| 90.00 | 1.40 | 2.35 | 1.88 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.89 | -0.08 | 0.00 | -0.07 | 5/22/2026 | 5/26/2026 1:58:32 PM EST |
| 95.00 | 2.05 | 2.95 | 2.50 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.87 | -0.11 | 0.00 | -0.08 | 5/22/2026 | 5/26/2026 1:58:32 PM EST |
| 100.00 | 2.85 | 3.80 | 3.33 | 3.40 | -1.35 | -28.43% | 0.03 | 4 | 94 | 0.84 | -0.13 | 0.00 | -0.10 | 5/26/2026 | 5/26/2026 1:58:32 PM EST |
| 105.00 | 4.30 | 4.80 | 4.55 | 4.40 | -1.35 | -23.48% | 0.04 | 12 | 26 | 0.87 | -0.16 | 0.01 | -0.11 | 5/26/2026 | 5/26/2026 1:58:32 PM EST |
| 110.00 | 5.60 | 6.60 | 6.10 | 6.85 | 0.00 | 0.00% | 0.06 | 0 | 40 | 0.89 | -0.20 | 0.01 | -0.12 | 5/22/2026 | 5/26/2026 1:58:32 PM EST |
| 115.00 | 7.00 | 7.60 | 7.30 | 7.60 | -1.30 | -14.61% | 0.06 | 1 | 13 | 0.86 | -0.24 | 0.01 | -0.13 | 5/26/2026 | 5/26/2026 1:58:32 PM EST |
| 120.00 | 8.80 | 10.30 | 9.55 | 11.00 | 0.00 | 0.00% | 0.08 | 0 | 51 | 0.89 | -0.28 | 0.01 | -0.15 | 5/22/2026 | 5/26/2026 1:58:32 PM EST |
| 125.00 | 10.70 | 11.20 | 10.95 | 11.50 | -1.90 | -14.18% | 0.09 | 6 | 21 | 0.85 | -0.33 | 0.01 | -0.15 | 5/26/2026 | 5/26/2026 1:58:32 PM EST |
| 130.00 | 12.90 | 14.70 | 13.80 | 14.00 | -2.00 | -12.50% | 0.11 | 2 | 10 | 0.87 | -0.37 | 0.01 | -0.16 | 5/26/2026 | 5/26/2026 1:58:32 PM EST |
| 135.00 | 15.40 | 17.60 | 16.50 | 16.60 | -2.60 | -13.55% | 0.12 | 120 | 61 | 0.87 | -0.42 | 0.01 | -0.17 | 5/26/2026 | 5/26/2026 1:58:32 PM EST |
| 140.00 | 18.00 | 18.70 | 18.35 | 19.40 | -3.00 | -13.40% | 0.13 | 2 | 33 | 0.84 | -0.46 | 0.01 | -0.17 | 5/26/2026 | 5/26/2026 1:58:32 PM EST |
| 145.00 | 21.10 | 21.70 | 21.40 | 22.30 | -11.58 | -34.18% | 0.15 | 2 | 10 | 0.84 | -0.50 | 0.01 | -0.17 | 5/26/2026 | 5/26/2026 1:58:32 PM EST |
| 150.00 | 24.10 | 26.60 | 25.35 | 31.90 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.87 | -0.55 | 0.01 | -0.17 | 5/13/2026 | 5/26/2026 1:58:32 PM EST |
| 155.00 | 27.40 | 29.60 | 28.50 | 28.00 | 0.00 | 0.00% | 0.18 | 0 | 22 | 0.86 | -0.59 | 0.01 | -0.17 | 5/11/2026 | 5/26/2026 1:58:32 PM EST |
| 160.00 | 31.00 | 33.30 | 32.15 | 30.00 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.84 | -0.63 | 0.01 | -0.16 | 4/23/2026 | 5/26/2026 1:58:32 PM EST |
| 165.00 | 34.60 | 37.20 | 35.90 | % | 0.22 | 0 | 0 | 0.84 | -0.66 | 0.01 | -0.16 | 5/26/2026 1:58:32 PM EST | |||
| 170.00 | 38.50 | 41.20 | 39.85 | % | 0.23 | 0 | 0 | 0.84 | -0.70 | 0.01 | -0.15 | 5/26/2026 1:58:32 PM EST | |||
| 175.00 | 42.60 | 44.90 | 43.75 | % | 0.25 | 0 | 0 | 0.83 | -0.73 | 0.01 | -0.14 | 5/26/2026 1:58:32 PM EST | |||
| 180.00 | 46.70 | 49.30 | 48.00 | % | 0.27 | 0 | 0 | 0.84 | -0.76 | 0.01 | -0.13 | 5/26/2026 1:58:32 PM EST | |||
| 185.00 | 50.90 | 53.40 | 52.15 | % | 0.28 | 0 | 0 | 0.82 | -0.78 | 0.01 | -0.13 | 5/26/2026 1:58:32 PM EST | |||
| 190.00 | 54.90 | 58.00 | 56.45 | % | 0.30 | 0 | 0 | 0.85 | -0.80 | 0.01 | -0.12 | 5/26/2026 1:58:32 PM EST | |||
| 195.00 | 59.70 | 62.50 | 61.10 | 57.20 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.84 | -0.82 | 0.01 | -0.11 | 5/11/2026 | 5/26/2026 1:58:32 PM EST |
| 200.00 | 64.20 | 67.00 | 65.60 | 63.20 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.83 | -0.84 | 0.01 | -0.10 | 4/30/2026 | 5/26/2026 1:58:32 PM EST |
| 210.00 | 73.30 | 76.30 | 74.80 | % | 0.36 | 0 | 0 | 0.83 | -0.87 | 0.00 | -0.09 | 5/26/2026 1:58:32 PM EST | |||
| 220.00 | 82.80 | 85.90 | 84.35 | % | 0.38 | 0 | 0 | 1.01 | -0.89 | 0.00 | -0.08 | 5/26/2026 1:58:32 PM EST |