Options Chain for FORMFACTOR INC COM (FORM) - $43.92 as of 9/6/2024 3:43:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 10.40 | 14.50 | % | 0 | 0 | 2.52 | 0.99 | 0.00 | -0.01 | 9/6/2024 4:00:03 PM EST | |||
| 35.00 | 5.60 | 9.50 | 8.50 | 0.00 | 0.00% | 0 | 20 | 1.78 | 0.91 | 0.03 | -0.04 | 8/6/2024 | 9/6/2024 4:00:03 PM EST |
| 40.00 | 1.45 | 4.90 | 5.89 | 0.00 | 0.00% | 0 | 37 | 1.29 | 0.67 | 0.06 | -0.08 | 9/4/2024 | 9/6/2024 4:00:03 PM EST |
| 45.00 | 0.00 | 3.20 | 1.65 | 0.00 | 0.00% | 0 | 76 | 1.34 | 0.31 | 0.07 | -0.07 | 9/4/2024 | 9/6/2024 4:00:03 PM EST |
| 50.00 | 0.00 | 1.65 | 0.49 | 0.00 | 0.00% | 0 | 31 | 1.28 | 0.08 | 0.03 | -0.03 | 9/3/2024 | 9/6/2024 4:00:03 PM EST |
| 55.00 | 0.00 | 1.40 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.52 | 0.01 | 0.01 | -0.01 | 9/3/2024 | 9/6/2024 4:00:03 PM EST |
| 60.00 | 0.00 | 1.40 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.79 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:03 PM EST |
| 65.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 4 | 3.28 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:03 PM EST |
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 75.00 | 0.00 | 4.80 | 0.20 | 0.00 | 0.00% | 0 | 2 | 3.74 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 4:00:03 PM EST |
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.15 | 0.21 | 0.00 | 0.00% | 0 | 1 | 1.04 | -0.01 | 0.00 | -0.01 | 8/12/2024 | 9/6/2024 4:00:03 PM EST |
| 35.00 | 0.00 | 1.60 | % | 0 | 0 | 1.41 | -0.09 | 0.03 | -0.04 | 9/6/2024 4:00:03 PM EST | |||
| 40.00 | 0.00 | 3.90 | 2.50 | 0.00 | 0.00% | 0 | 2 | 1.51 | -0.33 | 0.06 | -0.08 | 8/6/2024 | 9/6/2024 4:00:03 PM EST |
| 45.00 | 2.25 | 5.10 | 2.90 | +0.62 | +27.20% | 1 | 10 | 1.00 | -0.69 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 50.00 | 6.00 | 9.90 | 6.18 | 0.00 | 0.00% | 0 | 13 | 1.37 | -0.92 | 0.03 | -0.03 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 55.00 | 11.30 | 15.50 | 10.72 | 0.00 | 0.00% | 0 | 2 | 1.93 | -0.99 | 0.01 | -0.01 | 9/4/2024 | 9/6/2024 4:00:03 PM EST |
| 60.00 | 16.80 | 20.50 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 65.00 | 21.70 | 25.00 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 70.00 | 25.50 | 29.60 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 75.00 | 30.50 | 34.60 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 80.00 | 35.50 | 39.60 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 85.00 | 41.20 | 44.60 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 90.00 | 46.30 | 49.60 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST |