Options Chain for FORMFACTOR INC COM (FORM) - $105.00 as of 7/27/2026 7:39:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 40.20 | 43.70 | 41.95 | % | 0.70 | 0 | 0 | 1.31 | 0.90 | 0.00 | -0.08 | 7/27/2026 3:59:58 PM EST | |||
| 65.00 | 36.20 | 39.10 | 37.65 | % | 0.58 | 0 | 0 | 1.25 | 0.87 | 0.00 | -0.09 | 7/27/2026 3:59:58 PM EST | |||
| 70.00 | 32.40 | 35.30 | 33.85 | % | 0.48 | 0 | 0 | 1.22 | 0.83 | 0.01 | -0.11 | 7/27/2026 3:59:58 PM EST | |||
| 75.00 | 29.30 | 32.40 | 30.85 | % | 0.41 | 0 | 0 | 1.25 | 0.80 | 0.01 | -0.12 | 7/27/2026 3:59:58 PM EST | |||
| 80.00 | 26.20 | 29.10 | 27.65 | % | 0.35 | 0 | 0 | 1.24 | 0.75 | 0.01 | -0.13 | 7/27/2026 3:59:58 PM EST | |||
| 85.00 | 23.10 | 26.30 | 24.70 | % | 0.29 | 0 | 0 | 1.22 | 0.71 | 0.01 | -0.14 | 7/27/2026 3:59:58 PM EST | |||
| 90.00 | 20.20 | 22.50 | 21.35 | 23.50 | -6.50 | -21.67% | 0.24 | 2 | 1 | 1.16 | 0.67 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 95.00 | 17.90 | 20.70 | 19.30 | % | 0.20 | 0 | 0 | 1.18 | 0.62 | 0.01 | -0.16 | 7/27/2026 3:59:58 PM EST | |||
| 100.00 | 14.90 | 18.00 | 16.45 | 22.00 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.13 | 0.58 | 0.01 | -0.16 | 7/17/2026 | 7/27/2026 3:59:58 PM EST |
| 105.00 | 12.90 | 15.30 | 14.10 | 20.50 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.10 | 0.53 | 0.01 | -0.16 | 7/20/2026 | 7/27/2026 3:59:58 PM EST |
| 110.00 | 11.80 | 13.70 | 12.75 | 12.75 | -8.00 | -38.56% | 0.12 | 1 | 7 | 1.12 | 0.49 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 115.00 | 10.60 | 12.00 | 11.30 | 16.90 | 0.00 | 0.00% | 0.10 | 0 | 7 | 1.12 | 0.45 | 0.01 | -0.16 | 7/20/2026 | 7/27/2026 3:59:58 PM EST |
| 120.00 | 8.70 | 11.60 | 10.15 | 14.30 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.14 | 0.41 | 0.01 | -0.16 | 7/20/2026 | 7/27/2026 3:59:58 PM EST |
| 125.00 | 6.90 | 10.40 | 8.65 | % | 0.07 | 0 | 0 | 1.11 | 0.38 | 0.01 | -0.16 | 7/27/2026 3:59:58 PM EST | |||
| 130.00 | 6.40 | 9.80 | 8.10 | % | 0.06 | 0 | 0 | 1.15 | 0.34 | 0.01 | -0.15 | 7/27/2026 3:59:58 PM EST | |||
| 135.00 | 6.10 | 8.50 | 7.30 | 9.60 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.16 | 0.31 | 0.01 | -0.15 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 140.00 | 4.70 | 7.70 | 6.20 | 11.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.14 | 0.29 | 0.01 | -0.14 | 7/21/2026 | 7/27/2026 3:59:58 PM EST |
| 145.00 | 4.70 | 6.10 | 5.40 | % | 0.04 | 0 | 0 | 1.13 | 0.26 | 0.01 | -0.14 | 7/27/2026 3:59:58 PM EST | |||
| 150.00 | 4.20 | 6.10 | 5.15 | 4.80 | % | 0.03 | 56 | 0 | 1.17 | 0.24 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 3:59:58 PM EST | |
| 155.00 | 3.70 | 5.80 | 4.75 | 4.30 | % | 0.03 | 2 | 0 | 1.18 | 0.22 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 3:59:58 PM EST | |
| 160.00 | 3.10 | 4.50 | 3.80 | 6.58 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.14 | 0.20 | 0.01 | -0.12 | 7/20/2026 | 7/27/2026 3:59:58 PM EST |
| 165.00 | 2.10 | 5.00 | 3.55 | % | 0.02 | 0 | 0 | 1.15 | 0.18 | 0.01 | -0.11 | 7/27/2026 3:59:58 PM EST | |||
| 170.00 | 2.20 | 4.30 | 3.25 | 4.65 | 0.00 | 0.00% | 0.02 | 0 | 113 | 1.17 | 0.17 | 0.01 | -0.11 | 7/24/2026 | 7/27/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 2.30 | 4.10 | 3.20 | 3.10 | +0.50 | +19.24% | 0.05 | 1 | 10 | 1.32 | -0.10 | 0.00 | -0.08 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 65.00 | 3.30 | 4.90 | 4.10 | 3.70 | +0.38 | +11.45% | 0.06 | 679 | 8 | 1.27 | -0.13 | 0.00 | -0.09 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 70.00 | 3.80 | 5.90 | 4.85 | 5.15 | +0.91 | +21.47% | 0.07 | 70 | 11 | 1.20 | -0.17 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 75.00 | 5.40 | 7.90 | 6.65 | 6.50 | % | 0.09 | 25 | 0 | 1.22 | -0.20 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 3:59:58 PM EST | |
| 80.00 | 7.70 | 8.80 | 8.25 | 8.25 | % | 0.10 | 10 | 0 | 1.19 | -0.25 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 3:59:58 PM EST | |
| 85.00 | 9.00 | 10.80 | 9.90 | 10.70 | +2.14 | +25.00% | 0.12 | 2 | 15 | 1.15 | -0.29 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 90.00 | 11.30 | 13.80 | 12.55 | 13.40 | +2.40 | +21.82% | 0.14 | 8 | 213 | 1.18 | -0.33 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 95.00 | 14.40 | 15.60 | 15.00 | 16.20 | +5.16 | +46.74% | 0.16 | 2 | 299 | 1.16 | -0.38 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 100.00 | 16.00 | 19.70 | 17.85 | 18.40 | +1.70 | +10.18% | 0.18 | 4 | 11 | 1.17 | -0.42 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 105.00 | 20.00 | 21.00 | 20.50 | 21.75 | +2.77 | +14.60% | 0.20 | 1 | 17 | 1.14 | -0.47 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 110.00 | 22.50 | 24.40 | 23.45 | 18.82 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.12 | -0.51 | 0.01 | -0.16 | 7/16/2026 | 7/27/2026 3:59:58 PM EST |
| 115.00 | 25.50 | 28.00 | 26.75 | 26.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.11 | -0.55 | 0.01 | -0.16 | 7/17/2026 | 7/27/2026 3:59:58 PM EST |
| 120.00 | 28.70 | 31.70 | 30.20 | 26.41 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.10 | -0.59 | 0.01 | -0.16 | 7/16/2026 | 7/27/2026 3:59:58 PM EST |
| 125.00 | 32.90 | 35.80 | 34.35 | 26.56 | 0.00 | 0.00% | 0.27 | 0 | 9 | 1.12 | -0.62 | 0.01 | -0.16 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 130.00 | 36.80 | 39.40 | 38.10 | % | 0.29 | 0 | 0 | 1.11 | -0.66 | 0.01 | -0.15 | 7/27/2026 3:59:58 PM EST | |||
| 135.00 | 40.60 | 44.40 | 42.50 | % | 0.31 | 0 | 0 | 1.14 | -0.69 | 0.01 | -0.15 | 7/27/2026 3:59:58 PM EST | |||
| 140.00 | 44.80 | 48.60 | 46.70 | % | 0.33 | 0 | 0 | 1.14 | -0.71 | 0.01 | -0.14 | 7/27/2026 3:59:58 PM EST | |||
| 145.00 | 49.10 | 52.90 | 51.00 | % | 0.35 | 0 | 0 | 1.15 | -0.74 | 0.01 | -0.14 | 7/27/2026 3:59:58 PM EST | |||
| 150.00 | 53.60 | 57.30 | 55.45 | % | 0.37 | 0 | 0 | 1.15 | -0.76 | 0.01 | -0.13 | 7/27/2026 3:59:58 PM EST | |||
| 155.00 | 58.00 | 61.80 | 59.90 | 55.30 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.16 | -0.78 | 0.01 | -0.12 | 7/20/2026 | 7/27/2026 3:59:58 PM EST |
| 160.00 | 62.50 | 66.40 | 64.45 | % | 0.40 | 0 | 0 | 1.16 | -0.80 | 0.01 | -0.12 | 7/27/2026 3:59:58 PM EST | |||
| 165.00 | 67.20 | 71.00 | 69.10 | % | 0.42 | 0 | 0 | 1.17 | -0.82 | 0.01 | -0.11 | 7/27/2026 3:59:58 PM EST | |||
| 170.00 | 72.20 | 75.70 | 73.95 | % | 0.43 | 0 | 0 | 1.20 | -0.83 | 0.01 | -0.11 | 7/27/2026 3:59:58 PM EST |