Options Chain for FORMFACTOR INC COM (FORM) - $37.87 as of 11/20/2024 4:04:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 15.80 | 20.00 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 25.00 | 13.40 | 17.50 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 30.00 | 8.30 | 12.50 | 20.10 | 0.00 | 0.00% | 0 | 0 | 1.62 | 0.96 | 0.01 | -0.01 | 8/16/2024 | 11/20/2024 3:59:59 PM EST |
| 35.00 | 4.50 | 7.90 | 11.11 | 0.00 | 0.00% | 0 | 2 | 1.19 | 0.82 | 0.04 | -0.03 | 10/3/2024 | 11/20/2024 3:59:59 PM EST |
| 40.00 | 1.00 | 2.85 | 1.75 | +0.55 | +45.84% | 25 | 144 | 0.45 | 0.51 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 45.00 | 0.30 | 0.60 | 0.48 | +0.26 | +118.19% | 1 | 9 | 0.43 | 0.22 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 50.00 | 0.00 | 2.00 | 0.20 | 0.00 | 0.00% | 0 | 32 | 1.11 | 0.07 | 0.02 | -0.01 | 11/6/2024 | 11/20/2024 3:59:59 PM EST |
| 55.00 | 0.00 | 0.25 | 0.60 | 0.00 | 0.00% | 0 | 316 | 0.72 | 0.01 | 0.01 | 0.00 | 10/29/2024 | 11/20/2024 3:59:59 PM EST |
| 60.00 | 0.00 | 1.20 | 0.80 | 0.00 | 0.00% | 0 | 113 | 1.28 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 3:59:59 PM EST |
| 65.00 | 0.00 | 1.20 | 0.95 | 0.00 | 0.00% | 0 | 3 | 1.44 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:59 PM EST |
| 70.00 | 0.00 | 0.50 | 2.10 | 0.00 | 0.00% | 0 | 10 | 1.27 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 11/20/2024 3:59:59 PM EST |
| 75.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.70 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 3:59:59 PM EST |
| 80.00 | 0.00 | 1.20 | 1.75 | 0.00 | 0.00% | 0 | 53 | 1.81 | 0.00 | 0.00 | 0.00 | 6/25/2024 | 11/20/2024 3:59:59 PM EST |
| 85.00 | 0.00 | 1.20 | 1.40 | 0.00 | 0.00% | 0 | 76 | 1.92 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 11/20/2024 3:59:59 PM EST |
| 90.00 | 0.00 | 1.20 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.20 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 25.00 | 0.00 | 1.20 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 42 | 0.80 | -0.04 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 35.00 | 0.00 | 1.75 | 0.85 | 0.00 | 0.00% | 0 | 16 | 0.89 | -0.18 | 0.04 | -0.03 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 40.00 | 0.50 | 2.60 | 2.40 | -0.60 | -20.00% | 18 | 47 | 0.30 | -0.49 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 45.00 | 5.10 | 7.90 | 3.60 | 0.00 | 0.00% | 0 | 2 | 1.03 | -0.78 | 0.05 | -0.03 | 10/29/2024 | 11/20/2024 3:59:59 PM EST |
| 50.00 | 9.30 | 12.50 | 4.70 | 0.00 | 0.00% | 0 | 2 | 1.23 | -0.93 | 0.02 | -0.01 | 7/25/2024 | 11/20/2024 3:59:59 PM EST |
| 55.00 | 14.30 | 17.50 | % | 0 | 0 | 1.46 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 60.00 | 19.30 | 22.50 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 65.00 | 23.50 | 27.50 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 70.00 | 28.60 | 32.50 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 75.00 | 33.60 | 37.50 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 80.00 | 38.60 | 42.50 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 85.00 | 43.60 | 47.50 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 90.00 | 48.60 | 52.50 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |