Options Chain for FORMFACTOR INC COM (FORM) - $123.59 as of 7/5/2026 9:14:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 49.70 | 52.50 | 51.10 | % | 0.68 | 0 | 0 | 1.11 | 0.92 | 0.00 | -0.07 | 7/2/2026 3:59:57 PM EST | |||
| 80.00 | 45.90 | 48.20 | 47.05 | 45.00 | -15.40 | -25.50% | 0.59 | 1 | 4 | 1.13 | 0.90 | 0.00 | -0.09 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 85.00 | 41.50 | 44.10 | 42.80 | % | 0.50 | 0 | 0 | 1.09 | 0.87 | 0.00 | -0.11 | 7/2/2026 3:59:57 PM EST | |||
| 90.00 | 37.80 | 40.20 | 39.00 | 45.90 | 0.00 | 0.00% | 0.43 | 0 | 13 | 1.09 | 0.84 | 0.00 | -0.12 | 6/26/2026 | 7/2/2026 3:59:57 PM EST |
| 95.00 | 34.30 | 36.90 | 35.60 | % | 0.37 | 0 | 0 | 1.10 | 0.80 | 0.01 | -0.14 | 7/2/2026 3:59:57 PM EST | |||
| 100.00 | 31.30 | 33.40 | 32.35 | % | 0.32 | 0 | 0 | 1.09 | 0.77 | 0.01 | -0.15 | 7/2/2026 3:59:57 PM EST | |||
| 105.00 | 27.60 | 30.50 | 29.05 | % | 0.28 | 0 | 0 | 1.07 | 0.73 | 0.01 | -0.17 | 7/2/2026 3:59:57 PM EST | |||
| 110.00 | 24.80 | 27.60 | 26.20 | 39.70 | +6.61 | +19.98% | 0.24 | 1 | 20 | 1.07 | 0.69 | 0.01 | -0.18 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 115.00 | 22.70 | 24.90 | 23.80 | 25.20 | -17.87 | -41.50% | 0.21 | 1 | 47 | 1.08 | 0.65 | 0.01 | -0.18 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 120.00 | 19.50 | 22.40 | 20.95 | 22.00 | -16.35 | -42.64% | 0.17 | 6 | 36 | 1.05 | 0.61 | 0.01 | -0.19 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 125.00 | 17.50 | 20.20 | 18.85 | 18.40 | -17.67 | -48.99% | 0.15 | 25 | 32 | 1.06 | 0.57 | 0.01 | -0.19 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 130.00 | 15.20 | 18.00 | 16.60 | 34.50 | 0.00 | 0.00% | 0.13 | 0 | 20 | 1.04 | 0.53 | 0.01 | -0.20 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 135.00 | 13.40 | 16.10 | 14.75 | 13.90 | -16.00 | -53.52% | 0.11 | 14 | 126 | 1.04 | 0.49 | 0.01 | -0.20 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 140.00 | 12.20 | 14.40 | 13.30 | 14.68 | -15.52 | -51.40% | 0.10 | 1 | 14 | 1.05 | 0.46 | 0.01 | -0.20 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 145.00 | 10.40 | 13.30 | 11.85 | 25.35 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.05 | 0.42 | 0.01 | -0.19 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 150.00 | 9.40 | 12.00 | 10.70 | 10.00 | -13.50 | -57.45% | 0.07 | 18 | 71 | 1.06 | 0.39 | 0.01 | -0.19 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 155.00 | 8.20 | 10.20 | 9.20 | 9.14 | -13.31 | -59.29% | 0.06 | 31 | 47 | 1.04 | 0.36 | 0.01 | -0.18 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 160.00 | 7.40 | 9.80 | 8.60 | 7.90 | -11.20 | -58.64% | 0.05 | 14 | 159 | 1.06 | 0.33 | 0.01 | -0.18 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 165.00 | 6.10 | 8.40 | 7.25 | 9.90 | -10.30 | -50.99% | 0.04 | 2 | 11 | 1.04 | 0.30 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 170.00 | 5.50 | 8.00 | 6.75 | 7.00 | -8.76 | -55.59% | 0.04 | 6 | 33 | 1.06 | 0.28 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 175.00 | 4.70 | 7.10 | 5.90 | 19.90 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.05 | 0.25 | 0.01 | -0.16 | 6/30/2026 | 7/2/2026 3:59:57 PM EST |
| 180.00 | 4.40 | 6.70 | 5.55 | 12.44 | 0.00 | 0.00% | 0.03 | 0 | 345 | 1.07 | 0.23 | 0.01 | -0.15 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 185.00 | 4.10 | 6.20 | 5.15 | 16.70 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.09 | 0.21 | 0.01 | -0.14 | 6/30/2026 | 7/2/2026 3:59:57 PM EST |
| 190.00 | 3.40 | 5.20 | 4.30 | 5.60 | -6.50 | -53.72% | 0.02 | 15 | 21 | 1.06 | 0.19 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 195.00 | 3.00 | 4.70 | 3.85 | 3.64 | -2.86 | -44.00% | 0.02 | 1 | 2 | 1.07 | 0.18 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 200.00 | 2.85 | 4.30 | 3.58 | 3.24 | -5.76 | -64.00% | 0.02 | 32 | 46 | 1.08 | 0.16 | 0.00 | -0.12 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 210.00 | 1.65 | 4.10 | 2.88 | 4.47 | -1.13 | -20.18% | 0.01 | 1 | 1 | 1.07 | 0.13 | 0.00 | -0.11 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 220.00 | 1.50 | 3.70 | 2.60 | 2.62 | -4.38 | -62.58% | 0.01 | 1 | 32 | 1.11 | 0.11 | 0.00 | -0.09 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 230.00 | 1.30 | 2.60 | 1.95 | 1.50 | -3.15 | -67.75% | 0.01 | 11 | 3 | 1.10 | 0.09 | 0.00 | -0.08 | 7/2/2026 | 7/2/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 1.10 | 3.20 | 2.15 | 1.16 | +0.46 | +65.72% | 0.03 | 1 | 2 | 1.10 | -0.08 | 0.00 | -0.07 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 80.00 | 2.25 | 3.70 | 2.98 | 2.75 | +1.20 | +77.42% | 0.04 | 2 | 3 | 1.11 | -0.10 | 0.00 | -0.09 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 85.00 | 3.30 | 4.60 | 3.95 | 4.30 | +2.25 | +109.76% | 0.05 | 6 | 15 | 1.10 | -0.13 | 0.00 | -0.11 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 90.00 | 4.20 | 6.00 | 5.10 | 3.10 | 0.00 | 0.00% | 0.06 | 0 | 99 | 1.09 | -0.16 | 0.00 | -0.12 | 6/29/2026 | 7/2/2026 3:59:57 PM EST |
| 95.00 | 5.60 | 8.10 | 6.85 | 4.20 | 0.00 | 0.00% | 0.07 | 0 | 8 | 1.11 | -0.20 | 0.01 | -0.14 | 6/29/2026 | 7/2/2026 3:59:57 PM EST |
| 100.00 | 7.80 | 9.30 | 8.55 | 8.50 | +4.51 | +113.04% | 0.09 | 199 | 11 | 1.11 | -0.23 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 105.00 | 9.60 | 11.20 | 10.40 | 9.55 | +2.30 | +31.73% | 0.10 | 2 | 184 | 1.10 | -0.27 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 110.00 | 11.30 | 13.70 | 12.50 | 11.65 | +4.90 | +72.60% | 0.11 | 4 | 6 | 1.09 | -0.31 | 0.01 | -0.18 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 115.00 | 13.70 | 15.80 | 14.75 | 15.30 | +8.10 | +112.50% | 0.13 | 19 | 33 | 1.08 | -0.35 | 0.01 | -0.18 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 120.00 | 16.00 | 18.60 | 17.30 | 16.50 | +7.60 | +85.40% | 0.14 | 94 | 79 | 1.08 | -0.39 | 0.01 | -0.19 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 125.00 | 18.90 | 21.20 | 20.05 | 18.00 | +6.64 | +58.46% | 0.16 | 25 | 12 | 1.08 | -0.43 | 0.01 | -0.19 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 130.00 | 21.80 | 24.30 | 23.05 | 19.50 | +6.22 | +46.84% | 0.18 | 2 | 51 | 1.08 | -0.47 | 0.01 | -0.20 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 135.00 | 25.20 | 27.50 | 26.35 | 23.00 | +8.30 | +56.47% | 0.20 | 1 | 5 | 1.08 | -0.51 | 0.01 | -0.20 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 140.00 | 28.00 | 30.80 | 29.40 | 16.72 | 0.00 | 0.00% | 0.21 | 0 | 19 | 1.07 | -0.54 | 0.01 | -0.20 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 145.00 | 32.00 | 34.20 | 33.10 | 30.30 | +9.52 | +45.82% | 0.23 | 1 | 8 | 1.08 | -0.58 | 0.01 | -0.19 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 150.00 | 35.30 | 38.00 | 36.65 | 22.70 | 0.00 | 0.00% | 0.24 | 0 | 56 | 1.07 | -0.61 | 0.01 | -0.19 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 155.00 | 39.10 | 41.80 | 40.45 | 29.81 | 0.00 | 0.00% | 0.26 | 0 | 17 | 1.07 | -0.64 | 0.01 | -0.18 | 6/24/2026 | 7/2/2026 3:59:57 PM EST |
| 160.00 | 43.30 | 45.60 | 44.45 | 26.10 | 0.00 | 0.00% | 0.28 | 0 | 26 | 1.07 | -0.67 | 0.01 | -0.18 | 6/30/2026 | 7/2/2026 3:59:57 PM EST |
| 165.00 | 47.30 | 50.00 | 48.65 | % | 0.29 | 0 | 0 | 1.08 | -0.70 | 0.01 | -0.17 | 7/2/2026 3:59:57 PM EST | |||
| 170.00 | 51.50 | 54.00 | 52.75 | % | 0.31 | 0 | 0 | 1.08 | -0.72 | 0.01 | -0.17 | 7/2/2026 3:59:57 PM EST | |||
| 175.00 | 55.60 | 58.50 | 57.05 | % | 0.33 | 0 | 0 | 1.08 | -0.75 | 0.01 | -0.16 | 7/2/2026 3:59:57 PM EST | |||
| 180.00 | 59.90 | 62.90 | 61.40 | % | 0.34 | 0 | 0 | 1.08 | -0.77 | 0.01 | -0.15 | 7/2/2026 3:59:57 PM EST | |||
| 185.00 | 64.30 | 67.00 | 65.65 | % | 0.35 | 0 | 0 | 1.07 | -0.79 | 0.01 | -0.14 | 7/2/2026 3:59:57 PM EST | |||
| 190.00 | 68.90 | 71.50 | 70.20 | 64.00 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.08 | -0.81 | 0.01 | -0.14 | 6/26/2026 | 7/2/2026 3:59:57 PM EST |
| 195.00 | 73.40 | 76.30 | 74.85 | % | 0.38 | 0 | 0 | 1.09 | -0.82 | 0.01 | -0.13 | 7/2/2026 3:59:57 PM EST | |||
| 200.00 | 78.00 | 80.90 | 79.45 | 55.90 | 0.00 | 0.00% | 0.40 | 0 | 46 | 1.09 | -0.84 | 0.00 | -0.12 | 6/30/2026 | 7/2/2026 3:59:57 PM EST |
| 210.00 | 87.40 | 89.60 | 88.50 | 83.00 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.07 | -0.87 | 0.00 | -0.11 | 6/26/2026 | 7/2/2026 3:59:57 PM EST |
| 220.00 | 96.90 | 99.60 | 98.25 | % | 0.45 | 0 | 0 | 1.09 | -0.89 | 0.00 | -0.09 | 7/2/2026 3:59:57 PM EST | |||
| 230.00 | 106.30 | 109.20 | 107.75 | 98.70 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.26 | -0.91 | 0.00 | -0.08 | 6/29/2026 | 7/2/2026 3:59:57 PM EST |