Options Chain for FORMFACTOR INC COM (FORM) - $93.60 as of 10/30/2026 4:43:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 30.30 | 34.20 | 32.25 | % | 0.59 | 0 | 0 | 1.66 | 0.99 | 0.00 | -0.04 | 10/30/2026 2:58:55 PM EST | |||
| 60.00 | 25.50 | 29.30 | 27.40 | % | 0.46 | 0 | 0 | 1.42 | 0.97 | 0.00 | -0.06 | 10/30/2026 2:58:55 PM EST | |||
| 65.00 | 20.80 | 24.00 | 22.40 | % | 0.34 | 0 | 0 | 1.15 | 0.93 | 0.01 | -0.09 | 10/30/2026 2:58:55 PM EST | |||
| 70.00 | 16.50 | 19.90 | 18.20 | % | 0.26 | 0 | 0 | 0.72 | 0.87 | 0.01 | -0.12 | 10/30/2026 2:58:55 PM EST | |||
| 75.00 | 12.40 | 15.00 | 13.70 | % | 0.18 | 0 | 0 | 0.76 | 0.78 | 0.02 | -0.15 | 10/30/2026 2:58:55 PM EST | |||
| 80.00 | 9.50 | 12.20 | 10.85 | 33.13 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.78 | 0.68 | 0.02 | -0.17 | 10/15/2026 | 10/30/2026 2:58:55 PM EST |
| 85.00 | 6.50 | 9.20 | 7.85 | 7.60 | -7.78 | -50.59% | 0.09 | 8 | 1 | 0.75 | 0.56 | 0.02 | -0.17 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 90.00 | 4.20 | 6.90 | 5.55 | 4.87 | -10.83 | -68.99% | 0.06 | 7 | 27 | 0.79 | 0.45 | 0.02 | -0.17 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 95.00 | 2.75 | 5.00 | 3.88 | 3.40 | -15.40 | -81.92% | 0.04 | 9 | 14 | 0.79 | 0.34 | 0.02 | -0.15 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 100.00 | 1.65 | 2.65 | 2.15 | 2.23 | -3.53 | -61.29% | 0.02 | 41 | 33 | 0.78 | 0.24 | 0.02 | -0.12 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 105.00 | 1.00 | 1.65 | 1.33 | 1.35 | -2.95 | -68.61% | 0.01 | 9 | 44 | 0.79 | 0.17 | 0.02 | -0.10 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 110.00 | 0.65 | 1.15 | 0.90 | 0.77 | -2.23 | -74.34% | 0.01 | 11 | 157 | 0.80 | 0.11 | 0.01 | -0.07 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 115.00 | 0.10 | 0.75 | 0.43 | 0.57 | -1.83 | -76.25% | 0.00 | 3 | 149 | 0.76 | 0.07 | 0.01 | -0.05 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 120.00 | 0.25 | 0.45 | 0.35 | 0.36 | -0.89 | -71.20% | 0.00 | 9 | 178 | 0.77 | 0.05 | 0.01 | -0.04 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 125.00 | 0.10 | 0.70 | 0.40 | 0.23 | -0.94 | -80.35% | 0.00 | 4 | 196 | 0.84 | 0.03 | 0.00 | -0.02 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 130.00 | 0.05 | 0.40 | 0.23 | 0.10 | -0.49 | -83.06% | 0.00 | 27 | 691 | 0.85 | 0.02 | 0.00 | -0.02 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.45 | -84.91% | 0.00 | 37 | 739 | 0.91 | 0.01 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 140.00 | 0.00 | 0.65 | 0.33 | 0.13 | -0.22 | -62.86% | 0.00 | 3 | 553 | 1.24 | 0.01 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.12 | +0.04 | +50.00% | 0.00 | 1 | 39 | 1.34 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.05 | -0.07 | -58.34% | 0.00 | 6 | 384 | 1.12 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.47 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 2:58:55 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.53 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 2:58:55 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.16 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 2:58:55 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.64 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/30/2026 2:58:55 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.69 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 2:58:55 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.74 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 2:58:55 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 3.47 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.22 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/30/2026 2:58:55 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.27 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 2:58:55 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 10/30/2026 2:58:55 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/30/2026 2:58:55 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.46 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/30/2026 2:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.65 | 0.33 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.16 | -0.01 | 0.00 | -0.04 | 10/26/2026 | 10/30/2026 2:58:55 PM EST |
| 60.00 | 0.05 | 0.70 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | -0.03 | 0.00 | -0.06 | 10/26/2026 | 10/30/2026 2:58:55 PM EST |
| 65.00 | 0.30 | 0.90 | 0.60 | 0.45 | +0.35 | +350.00% | 0.01 | 6 | 89 | 0.88 | -0.07 | 0.01 | -0.09 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 70.00 | 0.75 | 1.50 | 1.13 | 1.35 | +1.06 | +365.52% | 0.02 | 682 | 762 | 0.86 | -0.13 | 0.01 | -0.12 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 75.00 | 1.25 | 2.90 | 2.08 | 2.42 | +1.82 | +303.34% | 0.03 | 6 | 152 | 0.81 | -0.22 | 0.02 | -0.15 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 80.00 | 2.35 | 4.80 | 3.58 | 3.75 | +2.40 | +177.78% | 0.04 | 33 | 92 | 0.86 | -0.32 | 0.02 | -0.17 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 85.00 | 5.30 | 7.60 | 6.45 | 5.94 | +3.54 | +147.50% | 0.08 | 7 | 103 | 0.81 | -0.44 | 0.02 | -0.17 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 90.00 | 6.70 | 9.60 | 8.15 | 9.20 | +5.80 | +170.59% | 0.09 | 34 | 623 | 0.86 | -0.55 | 0.02 | -0.17 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 95.00 | 10.90 | 12.70 | 11.80 | 13.04 | +7.14 | +121.02% | 0.12 | 23 | 72 | 0.76 | -0.66 | 0.02 | -0.15 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 100.00 | 13.70 | 16.40 | 15.05 | 13.45 | +6.85 | +103.79% | 0.15 | 2 | 118 | 0.93 | -0.76 | 0.02 | -0.12 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 105.00 | 18.20 | 21.40 | 19.80 | 9.90 | 0.00 | 0.00% | 0.19 | 0 | 369 | 0.97 | -0.83 | 0.02 | -0.10 | 10/29/2026 | 10/30/2026 2:58:55 PM EST |
| 110.00 | 22.90 | 25.00 | 23.95 | 20.63 | +5.53 | +36.63% | 0.22 | 100 | 188 | 1.02 | -0.89 | 0.01 | -0.07 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 115.00 | 27.60 | 30.20 | 28.90 | 18.40 | 0.00 | 0.00% | 0.25 | 0 | 369 | 1.05 | -0.93 | 0.01 | -0.05 | 10/29/2026 | 10/30/2026 2:58:55 PM EST |
| 120.00 | 32.30 | 34.50 | 33.40 | 33.75 | +13.25 | +64.64% | 0.28 | 3 | 303 | 1.15 | -0.95 | 0.01 | -0.04 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 125.00 | 37.30 | 39.90 | 38.60 | 31.20 | 0.00 | 0.00% | 0.31 | 0 | 304 | 1.16 | -0.97 | 0.00 | -0.02 | 10/23/2026 | 10/30/2026 2:58:55 PM EST |
| 130.00 | 41.40 | 44.40 | 42.90 | 22.60 | 0.00 | 0.00% | 0.33 | 0 | 261 | 1.41 | -0.98 | 0.00 | -0.02 | 10/28/2026 | 10/30/2026 2:58:55 PM EST |
| 135.00 | 46.90 | 49.30 | 48.10 | 48.70 | +19.17 | +64.92% | 0.36 | 3 | 222 | 1.45 | -0.99 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 140.00 | 51.20 | 55.00 | 53.10 | 53.60 | +21.58 | +67.40% | 0.38 | 5 | 371 | 1.76 | -0.99 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 145.00 | 56.70 | 60.00 | 58.35 | 40.20 | 0.00 | 0.00% | 0.40 | 0 | 9 | 1.82 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 2:58:55 PM EST |
| 150.00 | 61.40 | 65.00 | 63.20 | 40.80 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.90 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 2:58:55 PM EST |
| 155.00 | 66.50 | 70.00 | 68.25 | % | 0.44 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/30/2026 2:58:55 PM EST | |||
| 160.00 | 71.50 | 74.20 | 72.85 | 29.55 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/30/2026 2:58:55 PM EST |
| 165.00 | 76.50 | 80.00 | 78.25 | 33.52 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/30/2026 2:58:55 PM EST |
| 170.00 | 81.20 | 85.00 | 83.10 | % | 0.49 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 10/30/2026 2:58:55 PM EST | |||
| 175.00 | 86.40 | 90.00 | 88.20 | % | 0.50 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 10/30/2026 2:58:55 PM EST | |||
| 180.00 | 91.30 | 95.00 | 93.15 | % | 0.52 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 10/30/2026 2:58:55 PM EST | |||
| 185.00 | 96.50 | 100.00 | 98.25 | % | 0.53 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/30/2026 2:58:55 PM EST | |||
| 190.00 | 101.30 | 105.00 | 103.15 | % | 0.54 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/30/2026 2:58:55 PM EST | |||
| 195.00 | 106.20 | 110.00 | 108.10 | % | 0.55 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 10/30/2026 2:58:55 PM EST | |||
| 200.00 | 111.20 | 115.00 | 113.10 | % | 0.57 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 10/30/2026 2:58:55 PM EST | |||
| 210.00 | 121.20 | 125.00 | 123.10 | % | 0.59 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 10/30/2026 2:58:55 PM EST |