Options Chain for FORMFACTOR INC COM (FORM) - $28.64 as of 3/31/2025 3:59:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 8.00 | 8.60 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 22.50 | 5.40 | 7.70 | % | 0 | 0 | 1.89 | 0.97 | 0.02 | -0.01 | 3/31/2025 2:59:00 PM EST | |||
| 25.00 | 3.50 | 3.80 | % | 0 | 0 | 0.62 | 0.85 | 0.06 | -0.02 | 3/31/2025 2:59:00 PM EST | |||
| 30.00 | 0.60 | 0.70 | 0.60 | -0.20 | -25.00% | 5 | 61 | 0.54 | 0.32 | 0.11 | -0.04 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 35.00 | 0.05 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 378 | 0.82 | 0.03 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 40.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 491 | 1.03 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:00 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 1 | 256 | 1.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 50.00 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 470 | 1.50 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:59:00 PM EST |
| 55.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 366 | 1.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:59:00 PM EST |
| 60.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 561 | 1.52 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:00 PM EST |
| 65.00 | 0.00 | 0.05 | 0.32 | 0.00 | 0.00% | 0 | 268 | 1.65 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 3/31/2025 2:59:00 PM EST |
| 70.00 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 87 | 2.78 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 3/31/2025 2:59:00 PM EST |
| 75.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 95 | 2.92 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.06 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:00 PM EST |
| 22.50 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.88 | -0.03 | 0.02 | -0.01 | 3/17/2025 | 3/31/2025 2:59:00 PM EST |
| 25.00 | 0.15 | 0.30 | 0.54 | 0.00 | 0.00% | 0 | 15 | 0.53 | -0.15 | 0.06 | -0.02 | 3/12/2025 | 3/31/2025 2:59:00 PM EST |
| 30.00 | 2.10 | 2.35 | 2.56 | +0.49 | +23.68% | 7 | 395 | 0.46 | -0.68 | 0.11 | -0.04 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 35.00 | 6.50 | 6.90 | 7.05 | +0.70 | +11.03% | 4 | 604 | 0.81 | -0.97 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 40.00 | 11.40 | 12.30 | 8.28 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:00 PM EST |
| 45.00 | 16.20 | 17.70 | 13.00 | 0.00 | 0.00% | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:59:00 PM EST |
| 50.00 | 21.50 | 23.10 | 12.41 | 0.00 | 0.00% | 0 | 1 | 2.51 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 3/31/2025 2:59:00 PM EST |
| 55.00 | 26.10 | 28.40 | 11.80 | 0.00 | 0.00% | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 3/31/2025 2:59:00 PM EST |
| 60.00 | 31.20 | 33.40 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 65.00 | 36.10 | 38.40 | % | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 70.00 | 41.10 | 43.40 | % | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 75.00 | 46.10 | 48.40 | % | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST |