Options Chain for FORMFACTOR INC COM (FORM) - $116.33 as of 7/15/2026 2:36:57 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 | 89.20 | 92.10 | 90.65 | 118.34 | 0.00 | 0.00% | 3.63 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/15/2026 3:59:50 PM EST |
| 30.00 | 84.20 | 87.10 | 85.65 | 86.22 | -16.38 | -15.97% | 2.85 | 5 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 35.00 | 78.80 | 82.10 | 80.45 | % | 2.30 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:50 PM EST | |||
| 40.00 | 74.30 | 77.10 | 75.70 | 75.90 | 0.00 | 0.00% | 1.89 | 0 | 6 | 9.72 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:50 PM EST |
| 45.00 | 68.80 | 72.10 | 70.45 | 88.95 | 0.00 | 0.00% | 1.57 | 0 | 12 | 8.74 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/15/2026 3:59:50 PM EST |
| 50.00 | 64.40 | 66.40 | 65.40 | 65.95 | -14.55 | -18.08% | 1.31 | 9 | 157 | 6.79 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 55.00 | 58.80 | 62.10 | 60.45 | 77.10 | 0.00 | 0.00% | 1.10 | 0 | 4 | 7.10 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/15/2026 3:59:50 PM EST |
| 60.00 | 53.80 | 57.10 | 55.45 | 71.71 | 0.00 | 0.00% | 0.92 | 0 | 47 | 6.39 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/15/2026 3:59:50 PM EST |
| 65.00 | 49.20 | 51.40 | 50.30 | 86.55 | 0.00 | 0.00% | 0.77 | 0 | 18 | 4.90 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/15/2026 3:59:50 PM EST |
| 70.00 | 44.20 | 46.40 | 45.30 | 42.00 | -39.14 | -48.24% | 0.65 | 2 | 205 | 4.36 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 75.00 | 39.30 | 41.40 | 40.35 | 49.00 | 0.00 | 0.00% | 0.54 | 0 | 33 | 3.85 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/15/2026 3:59:50 PM EST |
| 80.00 | 33.80 | 37.40 | 35.60 | 26.60 | 0.00 | 0.00% | 0.45 | 0 | 18 | 4.23 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/15/2026 3:59:50 PM EST |
| 85.00 | 29.30 | 31.40 | 30.35 | 70.22 | 0.00 | 0.00% | 0.36 | 0 | 143 | 2.92 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/15/2026 3:59:50 PM EST |
| 90.00 | 24.40 | 27.30 | 25.85 | 65.32 | 0.00 | 0.00% | 0.29 | 0 | 62 | 3.12 | 0.99 | 0.00 | -0.04 | 6/30/2026 | 7/15/2026 3:59:50 PM EST |
| 95.00 | 19.40 | 21.60 | 20.50 | 22.30 | +6.93 | +45.09% | 0.22 | 5 | 45 | 2.21 | 0.96 | 0.01 | -0.27 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 100.00 | 15.20 | 17.30 | 16.25 | 16.45 | 0.00 | 0.00% | 0.16 | 0 | 365 | 2.38 | 0.91 | 0.01 | -0.49 | 7/14/2026 | 7/15/2026 3:59:50 PM EST |
| 105.00 | 10.30 | 12.50 | 11.40 | 14.60 | 0.00 | 0.00% | 0.11 | 0 | 24 | 1.74 | 0.82 | 0.02 | -0.75 | 7/14/2026 | 7/15/2026 3:59:50 PM EST |
| 110.00 | 7.00 | 8.60 | 7.80 | 6.45 | -1.05 | -14.00% | 0.07 | 8 | 239 | 1.36 | 0.70 | 0.03 | -0.95 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 115.00 | 3.70 | 5.50 | 4.60 | 4.22 | -2.23 | -34.58% | 0.04 | 12 | 82 | 1.27 | 0.54 | 0.04 | -1.02 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 120.00 | 1.65 | 2.40 | 2.03 | 1.95 | -1.05 | -35.00% | 0.02 | 27 | 444 | 1.11 | 0.34 | 0.04 | -0.89 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 125.00 | 0.65 | 1.65 | 1.15 | 1.21 | -0.49 | -28.83% | 0.01 | 7 | 426 | 1.21 | 0.18 | 0.03 | -0.64 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 130.00 | 0.25 | 0.60 | 0.43 | 0.25 | -0.75 | -75.00% | 0.00 | 3 | 753 | 1.17 | 0.09 | 0.02 | -0.40 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 135.00 | 0.00 | 0.70 | 0.35 | 0.05 | -0.32 | -86.49% | 0.00 | 14 | 159 | 1.63 | 0.04 | 0.01 | -0.14 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 140.00 | 0.00 | 0.85 | 0.43 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 429 | 1.99 | 0.01 | 0.00 | -0.04 | 7/14/2026 | 7/15/2026 3:59:50 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.15 | -1.70 | -91.90% | 0.00 | 1 | 195 | 1.58 | 0.01 | 0.00 | -0.02 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 13 | 773 | 1.52 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,190 | 2.63 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 3:59:50 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 570 | 2.84 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:50 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 587 | 3.04 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 3:59:50 PM EST |
| 170.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 203 | 2.65 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 175.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 3.27 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 3:59:50 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 648 | 2.40 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 3:59:50 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 99 | 2.52 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/15/2026 3:59:50 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 120 | 4.94 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/15/2026 3:59:50 PM EST |
| 195.00 | 0.00 | 2.10 | 1.05 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 56 | 5.09 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/15/2026 3:59:50 PM EST |
| 200.00 | 0.00 | 2.10 | 1.05 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 1,226 | 4.46 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/15/2026 3:59:50 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 3:59:50 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 3:59:50 PM EST |
| 230.00 | 0.00 | 1.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/15/2026 3:59:50 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 | 0.05 | 0.03 | % | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/15/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 7/15/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/15/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/15/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/15/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/15/2026 3:59:50 PM EST |
| 60.00 | 0.00 | 2.10 | 1.05 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 7/15/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/15/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 29 | 4.61 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/15/2026 3:59:50 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.48 | +0.38 | +380.00% | 0.01 | 1 | 88 | 4.08 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 47 | 3.58 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/15/2026 3:59:50 PM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.28 | -84.85% | 0.00 | 1 | 263 | 2.61 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.15 | +0.02 | +15.39% | 0.00 | 2 | 710 | 2.26 | -0.01 | 0.00 | -0.04 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 95.00 | 0.05 | 0.45 | 0.25 | 0.19 | -0.06 | -24.00% | 0.00 | 7 | 504 | 1.51 | -0.04 | 0.01 | -0.27 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 100.00 | 0.10 | 1.70 | 0.90 | 0.70 | 0.00 | 0.00% | 0.01 | 335 | 387 | 1.61 | -0.09 | 0.01 | -0.49 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 105.00 | 0.65 | 2.05 | 1.35 | 1.00 | -0.12 | -10.72% | 0.01 | 23 | 100 | 1.48 | -0.18 | 0.02 | -0.75 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 110.00 | 1.55 | 3.10 | 2.33 | 1.87 | -0.60 | -24.30% | 0.02 | 231 | 323 | 1.36 | -0.30 | 0.03 | -0.95 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 115.00 | 3.10 | 5.30 | 4.20 | 4.14 | +0.09 | +2.23% | 0.04 | 27 | 436 | 1.29 | -0.47 | 0.04 | -1.02 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 120.00 | 5.80 | 7.90 | 6.85 | 6.92 | -0.15 | -2.13% | 0.06 | 14 | 271 | 1.22 | -0.66 | 0.04 | -0.89 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 125.00 | 9.40 | 11.60 | 10.50 | 10.79 | -0.01 | -0.10% | 0.08 | 22 | 223 | 1.60 | -0.82 | 0.03 | -0.64 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 130.00 | 13.80 | 16.10 | 14.95 | 15.33 | -4.12 | -21.19% | 0.11 | 6 | 797 | 1.79 | -0.91 | 0.02 | -0.40 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 135.00 | 18.70 | 21.00 | 19.85 | 23.90 | +7.74 | +47.90% | 0.15 | 4 | 843 | 2.08 | -0.96 | 0.01 | -0.14 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 140.00 | 22.70 | 26.20 | 24.45 | 21.70 | -0.40 | -1.81% | 0.17 | 1 | 323 | 2.61 | -0.99 | 0.00 | -0.04 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 145.00 | 28.60 | 31.10 | 29.85 | 32.22 | +6.72 | +26.36% | 0.21 | 1 | 156 | 2.71 | -0.99 | 0.00 | -0.02 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 150.00 | 33.60 | 35.80 | 34.70 | 42.35 | 0.00 | 0.00% | 0.23 | 0 | 115 | 2.82 | -1.00 | 0.00 | -0.01 | 7/8/2026 | 7/15/2026 3:59:50 PM EST |
| 155.00 | 38.60 | 40.90 | 39.75 | 35.17 | 0.00 | 0.00% | 0.26 | 0 | 5 | 3.12 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/15/2026 3:59:50 PM EST |
| 160.00 | 43.60 | 45.70 | 44.65 | 16.28 | 0.00 | 0.00% | 0.28 | 0 | 2 | 3.22 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/15/2026 3:59:50 PM EST |
| 165.00 | 48.60 | 50.70 | 49.65 | 23.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/15/2026 3:59:50 PM EST |
| 170.00 | 53.60 | 56.20 | 54.90 | 44.65 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/15/2026 3:59:50 PM EST |
| 175.00 | 58.60 | 61.20 | 59.90 | % | 0.34 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:50 PM EST | |||
| 180.00 | 62.60 | 66.20 | 64.40 | 30.35 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/15/2026 3:59:50 PM EST |
| 185.00 | 67.50 | 70.70 | 69.10 | % | 0.37 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:50 PM EST | |||
| 190.00 | 72.50 | 75.70 | 74.10 | % | 0.39 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:50 PM EST | |||
| 195.00 | 77.70 | 81.20 | 79.45 | 57.20 | 0.00 | 0.00% | 0.41 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 7/15/2026 3:59:50 PM EST |
| 200.00 | 82.60 | 86.20 | 84.40 | 63.20 | 0.00 | 0.00% | 0.42 | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 7/15/2026 3:59:50 PM EST |
| 210.00 | 93.60 | 96.20 | 94.90 | 98.60 | 0.00 | 0.00% | 0.45 | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 3:59:50 PM EST |
| 220.00 | 103.60 | 106.20 | 104.90 | 108.60 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.88 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 3:59:50 PM EST |
| 230.00 | 112.60 | 116.20 | 114.40 | 98.30 | 0.00 | 0.00% | 0.50 | 0 | 0 | 6.17 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/15/2026 3:59:50 PM EST |