Options Chain for FORMFACTOR INC COM (FORM) - $31.95 as of 5/28/2025 2:23:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.20 | 18.00 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:59:01 PM EST | |||
| 17.50 | 13.60 | 15.70 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:59:01 PM EST | |||
| 20.00 | 11.30 | 13.40 | 12.10 | 0.00 | 0.00% | 0 | 3 | 2.41 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 1:59:01 PM EST |
| 22.50 | 8.80 | 11.10 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.01 | 5/28/2025 1:59:01 PM EST | |||
| 25.00 | 6.20 | 7.70 | % | 0 | 0 | 1.26 | 0.97 | 0.02 | -0.01 | 5/28/2025 1:59:01 PM EST | |||
| 30.00 | 2.10 | 2.60 | 2.65 | 0.00 | 0.00% | 0 | 18 | 0.49 | 0.68 | 0.09 | -0.04 | 5/27/2025 | 5/28/2025 1:59:01 PM EST |
| 35.00 | 0.25 | 0.45 | 0.40 | -0.12 | -23.08% | 2 | 259 | 0.44 | 0.19 | 0.08 | -0.02 | 5/28/2025 | 5/28/2025 1:59:01 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 25 | 94 | 0.50 | 0.02 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 1:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.10 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:59:01 PM EST | |||
| 17.50 | 0.00 | 0.10 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:59:01 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 1:59:01 PM EST |
| 22.50 | 0.00 | 0.25 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | -0.01 | 4/28/2025 | 5/28/2025 1:59:01 PM EST |
| 25.00 | 0.00 | 0.15 | 0.13 | -0.02 | -13.34% | 12 | 13 | 0.64 | -0.03 | 0.02 | -0.01 | 5/28/2025 | 5/28/2025 1:59:01 PM EST |
| 30.00 | 0.80 | 1.00 | 0.90 | +0.15 | +20.00% | 503 | 25 | 0.49 | -0.32 | 0.09 | -0.04 | 5/28/2025 | 5/28/2025 1:59:01 PM EST |
| 35.00 | 3.80 | 4.10 | % | 0 | 0 | 0.52 | -0.81 | 0.08 | -0.02 | 5/28/2025 1:59:01 PM EST | |||
| 40.00 | 8.10 | 8.80 | 7.85 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.98 | 0.01 | 0.00 | 5/16/2025 | 5/28/2025 1:59:01 PM EST |