Options Chain for FORMFACTOR INC COM (FORM) - $30.37 as of 5/27/2025 3:03:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 19.20 | 20.20 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 15.00 | 16.50 | 17.90 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 17.50 | 14.10 | 15.10 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 20.00 | 11.70 | 12.80 | 8.70 | 0.00 | 0.00% | 0 | 8 | 1.12 | 0.99 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 2:58:55 PM EST |
| 22.50 | 9.30 | 11.10 | 6.50 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.95 | 0.01 | -0.01 | 4/14/2025 | 5/27/2025 2:58:55 PM EST |
| 25.00 | 7.40 | 7.60 | 7.60 | 0.00 | 0.00% | 0 | 289 | 0.59 | 0.89 | 0.03 | -0.01 | 5/1/2025 | 5/27/2025 2:58:55 PM EST |
| 30.00 | 3.60 | 3.80 | 3.40 | 0.00 | 0.00% | 0 | 222 | 0.52 | 0.68 | 0.06 | -0.02 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 35.00 | 1.30 | 1.35 | 1.35 | +0.45 | +50.00% | 29 | 454 | 0.50 | 0.36 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 40.00 | 0.30 | 0.45 | 0.42 | +0.07 | +20.00% | 5 | 182 | 0.48 | 0.14 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 45.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 413 | 0.57 | 0.04 | 0.02 | -0.01 | 5/8/2025 | 5/27/2025 2:58:55 PM EST |
| 50.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 632 | 0.95 | 0.01 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 2:58:55 PM EST |
| 55.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 81 | 0.84 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 2:58:55 PM EST |
| 60.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 129 | 1.11 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:58:55 PM EST |
| 65.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 193 | 1.00 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/27/2025 2:58:55 PM EST |
| 70.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 3 | 1.40 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/27/2025 2:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 40 | 1.15 | -0.01 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 2:58:55 PM EST |
| 22.50 | 0.15 | 0.25 | 0.38 | 0.00 | 0.00% | 0 | 21 | 0.64 | -0.05 | 0.01 | -0.01 | 5/1/2025 | 5/27/2025 2:58:55 PM EST |
| 25.00 | 0.35 | 0.45 | 0.65 | 0.00 | 0.00% | 0 | 78 | 0.59 | -0.11 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 30.00 | 1.45 | 1.55 | 1.55 | -0.65 | -29.55% | 35 | 426 | 0.53 | -0.32 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 35.00 | 4.10 | 4.30 | 4.80 | 0.00 | 0.00% | 0 | 172 | 0.51 | -0.64 | 0.06 | -0.02 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 40.00 | 8.10 | 8.40 | 7.40 | 0.00 | 0.00% | 0 | 32 | 0.50 | -0.86 | 0.04 | -0.01 | 5/15/2025 | 5/27/2025 2:58:55 PM EST |
| 45.00 | 12.60 | 14.10 | 10.18 | 0.00 | 0.00% | 0 | 6 | 0.96 | -0.96 | 0.02 | -0.01 | 2/6/2025 | 5/27/2025 2:58:55 PM EST |
| 50.00 | 17.70 | 19.80 | 24.55 | 0.00 | 0.00% | 0 | 0 | 1.33 | -0.99 | 0.00 | 0.00 | 4/3/2025 | 5/27/2025 2:58:55 PM EST |
| 55.00 | 22.50 | 24.80 | 13.40 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 5/27/2025 2:58:55 PM EST |
| 60.00 | 26.10 | 29.80 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 65.00 | 31.30 | 34.80 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 70.00 | 37.10 | 39.80 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST |