Options Chain for FORMFACTOR INC COM (FORM) - $148.37 as of 4/24/2026 11:26:14 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 103.60 | 107.30 | 105.45 | 86.33 | 0.00 | 0.00% | 2.11 | 0 | 5 | 3.01 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:54 PM EST |
| 55.00 | 98.80 | 102.10 | 100.45 | 46.65 | 0.00 | 0.00% | 1.83 | 0 | 18 | 2.77 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/24/2026 3:59:54 PM EST |
| 60.00 | 93.60 | 97.20 | 95.40 | 42.38 | 0.00 | 0.00% | 1.59 | 0 | 31 | 2.59 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/24/2026 3:59:54 PM EST |
| 65.00 | 88.40 | 92.30 | 90.35 | 39.85 | 0.00 | 0.00% | 1.39 | 0 | 42 | 2.39 | 1.00 | 0.00 | -0.01 | 4/6/2026 | 4/24/2026 3:59:54 PM EST |
| 70.00 | 83.50 | 87.20 | 85.35 | 32.92 | 0.00 | 0.00% | 1.22 | 0 | 9 | 2.20 | 1.00 | 0.00 | -0.02 | 4/2/2026 | 4/24/2026 3:59:54 PM EST |
| 75.00 | 78.70 | 82.30 | 80.50 | 52.80 | 0.00 | 0.00% | 1.07 | 0 | 6 | 2.06 | 1.00 | 0.00 | -0.03 | 4/16/2026 | 4/24/2026 3:59:54 PM EST |
| 80.00 | 74.00 | 77.30 | 75.65 | 56.87 | 0.00 | 0.00% | 0.95 | 0 | 11 | 1.89 | 0.99 | 0.00 | -0.04 | 4/17/2026 | 4/24/2026 3:59:54 PM EST |
| 85.00 | 69.00 | 72.40 | 70.70 | 19.20 | 0.00 | 0.00% | 0.83 | 0 | 2 | 1.77 | 0.99 | 0.00 | -0.06 | 3/27/2026 | 4/24/2026 3:59:54 PM EST |
| 90.00 | 64.40 | 67.60 | 66.00 | 48.28 | 0.00 | 0.00% | 0.73 | 0 | 40 | 1.67 | 0.98 | 0.00 | -0.07 | 4/17/2026 | 4/24/2026 3:59:54 PM EST |
| 95.00 | 60.20 | 62.80 | 61.50 | 12.10 | 0.00 | 0.00% | 0.65 | 0 | 4 | 1.57 | 0.96 | 0.00 | -0.10 | 3/31/2026 | 4/24/2026 3:59:54 PM EST |
| 100.00 | 55.30 | 58.20 | 56.75 | 53.10 | +6.10 | +12.98% | 0.57 | 2 | 34 | 1.51 | 0.95 | 0.00 | -0.13 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 105.00 | 50.70 | 53.30 | 52.00 | 54.00 | +13.00 | +31.71% | 0.50 | 1 | 8 | 1.39 | 0.94 | 0.00 | -0.15 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 110.00 | 45.90 | 49.10 | 47.50 | 38.00 | 0.00 | 0.00% | 0.43 | 0 | 43 | 1.05 | 0.91 | 0.00 | -0.18 | 4/22/2026 | 4/24/2026 3:59:54 PM EST |
| 115.00 | 41.80 | 44.60 | 43.20 | 35.81 | +2.81 | +8.52% | 0.38 | 30 | 35 | 1.18 | 0.89 | 0.00 | -0.21 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 120.00 | 37.40 | 40.40 | 38.90 | 32.87 | 0.00 | 0.00% | 0.32 | 0 | 16 | 1.15 | 0.86 | 0.01 | -0.24 | 4/23/2026 | 4/24/2026 3:59:54 PM EST |
| 125.00 | 33.30 | 36.40 | 34.85 | 37.00 | +10.50 | +39.63% | 0.28 | 4 | 30 | 1.13 | 0.83 | 0.01 | -0.27 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 130.00 | 29.80 | 32.50 | 31.15 | 30.99 | +5.81 | +23.08% | 0.24 | 44 | 315 | 1.12 | 0.79 | 0.01 | -0.29 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 135.00 | 26.10 | 29.10 | 27.60 | 29.60 | +5.90 | +24.90% | 0.20 | 2 | 70 | 1.11 | 0.75 | 0.01 | -0.32 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 140.00 | 22.90 | 24.60 | 23.75 | 24.25 | +7.15 | +41.82% | 0.17 | 11 | 52 | 1.06 | 0.71 | 0.01 | -0.34 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 145.00 | 20.20 | 21.60 | 20.90 | 21.35 | +3.73 | +21.17% | 0.14 | 3 | 43 | 1.06 | 0.66 | 0.01 | -0.36 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 150.00 | 17.10 | 18.80 | 17.95 | 18.10 | +4.35 | +31.64% | 0.12 | 41 | 143 | 1.04 | 0.61 | 0.01 | -0.37 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 155.00 | 14.60 | 16.40 | 15.50 | 16.75 | +3.93 | +30.66% | 0.10 | 7 | 28 | 1.04 | 0.55 | 0.01 | -0.37 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 160.00 | 12.50 | 14.20 | 13.35 | 14.30 | +4.75 | +49.74% | 0.08 | 24 | 36 | 1.03 | 0.50 | 0.01 | -0.38 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 165.00 | 10.90 | 12.20 | 11.55 | 12.48 | +4.28 | +52.20% | 0.07 | 10 | 7 | 1.04 | 0.45 | 0.01 | -0.37 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 170.00 | 9.60 | 10.80 | 10.20 | 10.60 | +4.00 | +60.61% | 0.06 | 1,265 | 87 | 1.06 | 0.40 | 0.01 | -0.36 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 175.00 | 7.90 | 9.00 | 8.45 | 8.26 | +2.11 | +34.31% | 0.05 | 9 | 20 | 1.04 | 0.36 | 0.01 | -0.35 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 180.00 | 6.10 | 7.80 | 6.95 | 7.05 | +1.90 | +36.90% | 0.04 | 10 | 26 | 1.03 | 0.32 | 0.01 | -0.34 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 185.00 | 5.00 | 7.10 | 6.05 | 6.17 | +1.47 | +31.28% | 0.03 | 4 | 7 | 1.04 | 0.28 | 0.01 | -0.32 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 190.00 | 4.50 | 5.70 | 5.10 | 5.11 | +1.64 | +47.27% | 0.03 | 95 | 12 | 1.04 | 0.25 | 0.01 | -0.30 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 195.00 | 3.80 | 5.30 | 4.55 | 2.87 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.06 | 0.21 | 0.01 | -0.28 | 4/21/2026 | 4/24/2026 3:59:54 PM EST |
| 200.00 | 3.30 | 3.90 | 3.60 | 3.60 | +1.07 | +42.30% | 0.02 | 101 | 572 | 1.04 | 0.19 | 0.01 | -0.26 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 210.00 | 1.90 | 2.80 | 2.35 | 2.45 | % | 0.01 | 1,224 | 0 | 1.02 | 0.14 | 0.01 | -0.22 | 4/24/2026 | 4/24/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 401 | 1.82 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 1.95 | 0.98 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.96 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 2.00 | 1.00 | 1.53 | 0.00 | 0.00% | 0.02 | 0 | 30 | 2.75 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/24/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.93 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 4/24/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 1.75 | 0.88 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.28 | 0.00 | 0.00 | -0.02 | 4/2/2026 | 4/24/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 1.95 | 0.98 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.17 | 0.00 | 0.00 | -0.03 | 4/14/2026 | 4/24/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.80 | 0.40 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.65 | -0.01 | 0.00 | -0.04 | 4/22/2026 | 4/24/2026 3:59:54 PM EST |
| 85.00 | 0.10 | 1.50 | 0.80 | 0.35 | -0.40 | -53.34% | 0.01 | 2 | 9 | 1.41 | -0.01 | 0.00 | -0.06 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.44 | -0.02 | 0.00 | -0.07 | 4/22/2026 | 4/24/2026 3:59:54 PM EST |
| 95.00 | 0.15 | 1.05 | 0.60 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.15 | -0.04 | 0.00 | -0.10 | 4/22/2026 | 4/24/2026 3:59:54 PM EST |
| 100.00 | 0.55 | 1.05 | 0.80 | 0.95 | -0.83 | -46.63% | 0.01 | 7 | 144 | 1.15 | -0.05 | 0.00 | -0.13 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 105.00 | 0.95 | 2.05 | 1.50 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.20 | -0.06 | 0.00 | -0.15 | 4/23/2026 | 4/24/2026 3:59:54 PM EST |
| 110.00 | 1.25 | 2.20 | 1.73 | 1.54 | -1.46 | -48.67% | 0.02 | 3 | 540 | 1.13 | -0.09 | 0.00 | -0.18 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 115.00 | 1.95 | 3.40 | 2.68 | 2.50 | -0.95 | -27.54% | 0.02 | 3 | 85 | 1.16 | -0.11 | 0.00 | -0.21 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 120.00 | 2.60 | 3.90 | 3.25 | 3.15 | -1.35 | -30.00% | 0.03 | 4 | 350 | 1.12 | -0.14 | 0.01 | -0.24 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 125.00 | 4.00 | 4.60 | 4.30 | 3.50 | -1.90 | -35.19% | 0.03 | 106 | 235 | 1.11 | -0.17 | 0.01 | -0.27 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 130.00 | 4.80 | 5.70 | 5.25 | 5.30 | -1.15 | -17.83% | 0.04 | 23 | 198 | 1.08 | -0.21 | 0.01 | -0.29 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 135.00 | 5.90 | 7.40 | 6.65 | 6.30 | -1.86 | -22.80% | 0.05 | 18 | 84 | 1.06 | -0.25 | 0.01 | -0.32 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 140.00 | 7.50 | 8.90 | 8.20 | 7.80 | -3.30 | -29.73% | 0.06 | 25 | 6 | 1.04 | -0.29 | 0.01 | -0.34 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 145.00 | 8.90 | 11.00 | 9.95 | 9.60 | -5.70 | -37.26% | 0.07 | 3 | 11 | 1.02 | -0.34 | 0.01 | -0.36 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 150.00 | 10.80 | 13.00 | 11.90 | 12.00 | -5.20 | -30.24% | 0.08 | 29 | 11 | 0.99 | -0.39 | 0.01 | -0.37 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 155.00 | 13.50 | 15.80 | 14.65 | 17.30 | 0.00 | 0.00% | 0.09 | 0 | 6 | 1.00 | -0.45 | 0.01 | -0.37 | 4/23/2026 | 4/24/2026 3:59:54 PM EST |
| 160.00 | 16.10 | 18.60 | 17.35 | 16.64 | -8.66 | -34.23% | 0.11 | 3 | 6 | 0.99 | -0.50 | 0.01 | -0.38 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 165.00 | 19.20 | 21.50 | 20.35 | 24.38 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.99 | -0.55 | 0.01 | -0.37 | 4/21/2026 | 4/24/2026 3:59:54 PM EST |
| 170.00 | 22.50 | 25.00 | 23.75 | 35.77 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.99 | -0.60 | 0.01 | -0.36 | 4/20/2026 | 4/24/2026 3:59:54 PM EST |
| 175.00 | 26.00 | 28.60 | 27.30 | % | 0.16 | 0 | 0 | 0.99 | -0.64 | 0.01 | -0.35 | 4/24/2026 3:59:54 PM EST | |||
| 180.00 | 29.60 | 32.40 | 31.00 | % | 0.17 | 0 | 0 | 0.99 | -0.68 | 0.01 | -0.34 | 4/24/2026 3:59:54 PM EST | |||
| 185.00 | 33.70 | 36.20 | 34.95 | % | 0.19 | 0 | 0 | 0.99 | -0.72 | 0.01 | -0.32 | 4/24/2026 3:59:54 PM EST | |||
| 190.00 | 37.50 | 40.30 | 38.90 | % | 0.20 | 0 | 0 | 0.97 | -0.75 | 0.01 | -0.30 | 4/24/2026 3:59:54 PM EST | |||
| 195.00 | 42.30 | 44.70 | 43.50 | % | 0.22 | 0 | 0 | 1.00 | -0.79 | 0.01 | -0.28 | 4/24/2026 3:59:54 PM EST | |||
| 200.00 | 46.40 | 49.10 | 47.75 | % | 0.24 | 0 | 0 | 0.99 | -0.81 | 0.01 | -0.26 | 4/24/2026 3:59:54 PM EST | |||
| 210.00 | 55.30 | 58.00 | 56.65 | % | 0.27 | 0 | 0 | 0.97 | -0.86 | 0.01 | -0.22 | 4/24/2026 3:59:54 PM EST |