Options Chain for FORMFACTOR INC COM (FORM) - $101.69 as of 9/16/2026 10:58:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 58.30 | 62.60 | 60.45 | % | 1.34 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 9/16/2026 1:58:50 PM EST | |||
| 50.00 | 53.50 | 57.20 | 55.35 | 51.02 | 0.00 | 0.00% | 1.11 | 0 | 13 | 1.96 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/16/2026 1:58:50 PM EST |
| 55.00 | 48.50 | 52.20 | 50.35 | % | 0.92 | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.01 | 9/16/2026 1:58:50 PM EST | |||
| 60.00 | 43.50 | 47.40 | 45.45 | 55.00 | 0.00 | 0.00% | 0.76 | 0 | 14 | 1.60 | 0.99 | 0.00 | -0.01 | 8/20/2026 | 9/16/2026 1:58:50 PM EST |
| 65.00 | 39.10 | 41.70 | 40.40 | 87.92 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.32 | 0.99 | 0.00 | -0.02 | 4/23/2026 | 9/16/2026 1:58:50 PM EST |
| 70.00 | 34.30 | 36.40 | 35.35 | 35.03 | 0.00 | 0.00% | 0.51 | 0 | 136 | 1.20 | 0.97 | 0.00 | -0.03 | 9/4/2026 | 9/16/2026 1:58:50 PM EST |
| 75.00 | 29.60 | 31.90 | 30.75 | 24.30 | 0.00 | 0.00% | 0.41 | 0 | 13 | 1.09 | 0.94 | 0.00 | -0.05 | 7/29/2026 | 9/16/2026 1:58:50 PM EST |
| 80.00 | 25.10 | 27.70 | 26.40 | 36.00 | 0.00 | 0.00% | 0.33 | 0 | 10 | 1.06 | 0.91 | 0.01 | -0.07 | 9/9/2026 | 9/16/2026 1:58:50 PM EST |
| 85.00 | 20.90 | 23.20 | 22.05 | 29.17 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.69 | 0.86 | 0.01 | -0.09 | 7/17/2026 | 9/16/2026 1:58:50 PM EST |
| 90.00 | 17.00 | 19.40 | 18.20 | 15.73 | 0.00 | 0.00% | 0.20 | 0 | 44 | 0.73 | 0.80 | 0.01 | -0.11 | 9/15/2026 | 9/16/2026 1:58:50 PM EST |
| 95.00 | 13.70 | 15.40 | 14.55 | 23.10 | 0.00 | 0.00% | 0.15 | 0 | 216 | 0.74 | 0.73 | 0.01 | -0.13 | 9/9/2026 | 9/16/2026 1:58:50 PM EST |
| 100.00 | 10.80 | 12.30 | 11.55 | 9.63 | 0.00 | 0.00% | 0.12 | 0 | 514 | 0.73 | 0.64 | 0.02 | -0.14 | 9/15/2026 | 9/16/2026 1:58:50 PM EST |
| 105.00 | 8.10 | 9.50 | 8.80 | 8.98 | +3.13 | +53.51% | 0.08 | 32 | 226 | 0.72 | 0.56 | 0.02 | -0.15 | 9/16/2026 | 9/16/2026 1:58:50 PM EST |
| 110.00 | 6.00 | 7.40 | 6.70 | 6.96 | +0.96 | +16.00% | 0.06 | 8 | 156 | 0.72 | 0.47 | 0.02 | -0.15 | 9/16/2026 | 9/16/2026 1:58:50 PM EST |
| 115.00 | 4.60 | 5.80 | 5.20 | 5.60 | +1.55 | +38.28% | 0.05 | 1 | 360 | 0.73 | 0.39 | 0.02 | -0.14 | 9/16/2026 | 9/16/2026 1:58:50 PM EST |
| 120.00 | 3.30 | 4.40 | 3.85 | 4.00 | +1.12 | +38.89% | 0.03 | 2 | 189 | 0.73 | 0.31 | 0.02 | -0.13 | 9/16/2026 | 9/16/2026 1:58:50 PM EST |
| 125.00 | 2.30 | 3.40 | 2.85 | 2.83 | -0.53 | -15.78% | 0.02 | 1 | 143 | 0.72 | 0.25 | 0.01 | -0.12 | 9/16/2026 | 9/16/2026 1:58:50 PM EST |
| 130.00 | 1.00 | 2.30 | 1.65 | 1.83 | +0.23 | +14.38% | 0.01 | 1 | 411 | 0.73 | 0.19 | 0.01 | -0.10 | 9/16/2026 | 9/16/2026 1:58:50 PM EST |
| 135.00 | 1.15 | 2.15 | 1.65 | 1.10 | -0.05 | -4.35% | 0.01 | 2 | 82 | 0.73 | 0.15 | 0.01 | -0.09 | 9/16/2026 | 9/16/2026 1:58:50 PM EST |
| 140.00 | 0.70 | 2.00 | 1.35 | 1.00 | +0.20 | +25.00% | 0.01 | 1 | 1,491 | 0.76 | 0.11 | 0.01 | -0.07 | 9/16/2026 | 9/16/2026 1:58:50 PM EST |
| 145.00 | 0.20 | 1.35 | 0.78 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.72 | 0.09 | 0.01 | -0.06 | 9/14/2026 | 9/16/2026 1:58:50 PM EST |
| 150.00 | 0.25 | 0.90 | 0.58 | 0.70 | -0.15 | -17.65% | 0.00 | 2 | 278 | 0.72 | 0.06 | 0.01 | -0.05 | 9/16/2026 | 9/16/2026 1:58:50 PM EST |
| 155.00 | 0.05 | 1.90 | 0.98 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.80 | 0.05 | 0.00 | -0.04 | 9/8/2026 | 9/16/2026 1:58:50 PM EST |
| 160.00 | 0.00 | 1.90 | 0.95 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.85 | 0.03 | 0.00 | -0.03 | 9/15/2026 | 9/16/2026 1:58:50 PM EST |
| 165.00 | 0.00 | 1.95 | 0.98 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.18 | 0.02 | 0.00 | -0.02 | 9/2/2026 | 9/16/2026 1:58:50 PM EST |
| 170.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.04 | 0.02 | 0.00 | -0.02 | 9/14/2026 | 9/16/2026 1:58:50 PM EST |
| 175.00 | 0.00 | 1.15 | 0.58 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.09 | 0.01 | 0.00 | -0.01 | 8/25/2026 | 9/16/2026 1:58:50 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.79 | 0.01 | 0.00 | -0.01 | 9/15/2026 | 9/16/2026 1:58:50 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.12 | 0.01 | 0.00 | -0.01 | 9/15/2026 | 9/16/2026 1:58:50 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.22 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/16/2026 1:58:50 PM EST |
| 195.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.26 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/16/2026 1:58:50 PM EST |
| 200.00 | 0.00 | 1.75 | 0.88 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.47 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/16/2026 1:58:50 PM EST |
| 210.00 | 0.00 | 1.70 | 0.85 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.54 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/16/2026 1:58:50 PM EST |
| 220.00 | 0.00 | 1.65 | 0.83 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.61 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/16/2026 1:58:50 PM EST |
| 230.00 | 0.00 | 1.65 | 0.83 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.68 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/16/2026 1:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.82 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/16/2026 1:58:50 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.71 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/16/2026 1:58:50 PM EST |
| 55.00 | 0.00 | 0.70 | 0.35 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.42 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 9/16/2026 1:58:50 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 130 | 1.35 | -0.01 | 0.00 | -0.01 | 9/14/2026 | 9/16/2026 1:58:50 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 381 | 1.19 | -0.01 | 0.00 | -0.02 | 9/8/2026 | 9/16/2026 1:58:50 PM EST |
| 70.00 | 0.05 | 1.95 | 1.00 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 187 | 0.94 | -0.03 | 0.00 | -0.03 | 9/9/2026 | 9/16/2026 1:58:50 PM EST |
| 75.00 | 0.20 | 1.30 | 0.75 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 353 | 0.81 | -0.06 | 0.00 | -0.05 | 9/15/2026 | 9/16/2026 1:58:50 PM EST |
| 80.00 | 0.30 | 1.90 | 1.10 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 198 | 0.80 | -0.09 | 0.01 | -0.07 | 9/15/2026 | 9/16/2026 1:58:50 PM EST |
| 85.00 | 1.40 | 2.45 | 1.93 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 272 | 0.78 | -0.14 | 0.01 | -0.09 | 9/14/2026 | 9/16/2026 1:58:50 PM EST |
| 90.00 | 2.40 | 3.30 | 2.85 | 2.85 | -0.76 | -21.06% | 0.03 | 1 | 99 | 0.76 | -0.20 | 0.01 | -0.11 | 9/16/2026 | 9/16/2026 1:58:50 PM EST |
| 95.00 | 3.80 | 4.90 | 4.35 | 4.30 | -1.05 | -19.63% | 0.05 | 2 | 77 | 0.76 | -0.27 | 0.01 | -0.13 | 9/16/2026 | 9/16/2026 1:58:50 PM EST |
| 100.00 | 5.70 | 6.90 | 6.30 | 6.29 | -0.23 | -3.53% | 0.06 | 1 | 663 | 0.75 | -0.36 | 0.02 | -0.14 | 9/16/2026 | 9/16/2026 1:58:50 PM EST |
| 105.00 | 7.90 | 9.30 | 8.60 | 10.52 | 0.00 | 0.00% | 0.08 | 0 | 170 | 0.74 | -0.44 | 0.02 | -0.15 | 9/15/2026 | 9/16/2026 1:58:50 PM EST |
| 110.00 | 10.80 | 12.30 | 11.55 | 11.48 | -2.17 | -15.90% | 0.11 | 1 | 376 | 0.74 | -0.53 | 0.02 | -0.15 | 9/16/2026 | 9/16/2026 1:58:50 PM EST |
| 115.00 | 14.00 | 15.70 | 14.85 | 14.60 | +5.10 | +53.69% | 0.13 | 1 | 51 | 0.74 | -0.61 | 0.02 | -0.14 | 9/16/2026 | 9/16/2026 1:58:50 PM EST |
| 120.00 | 17.70 | 19.40 | 18.55 | 18.10 | -0.85 | -4.49% | 0.15 | 1 | 165 | 0.74 | -0.69 | 0.02 | -0.13 | 9/16/2026 | 9/16/2026 1:58:50 PM EST |
| 125.00 | 20.80 | 23.30 | 22.05 | 20.80 | -1.20 | -5.46% | 0.18 | 1 | 29 | 0.73 | -0.75 | 0.01 | -0.12 | 9/16/2026 | 9/16/2026 1:58:50 PM EST |
| 130.00 | 25.20 | 27.90 | 26.55 | 27.00 | +2.80 | +11.57% | 0.20 | 1 | 62 | 0.76 | -0.81 | 0.01 | -0.10 | 9/16/2026 | 9/16/2026 1:58:50 PM EST |
| 135.00 | 29.70 | 32.30 | 31.00 | 23.00 | 0.00 | 0.00% | 0.23 | 0 | 12 | 0.74 | -0.85 | 0.01 | -0.09 | 8/18/2026 | 9/16/2026 1:58:50 PM EST |
| 140.00 | 34.20 | 37.00 | 35.60 | 26.00 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.97 | -0.89 | 0.01 | -0.07 | 8/18/2026 | 9/16/2026 1:58:50 PM EST |
| 145.00 | 39.00 | 41.70 | 40.35 | 31.21 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.99 | -0.91 | 0.01 | -0.06 | 6/23/2026 | 9/16/2026 1:58:50 PM EST |
| 150.00 | 44.00 | 46.40 | 45.20 | 35.40 | 0.00 | 0.00% | 0.30 | 0 | 42 | 1.03 | -0.94 | 0.01 | -0.05 | 6/24/2026 | 9/16/2026 1:58:50 PM EST |
| 155.00 | 48.80 | 51.50 | 50.15 | 57.56 | 0.00 | 0.00% | 0.32 | 0 | 55 | 1.08 | -0.95 | 0.00 | -0.04 | 7/30/2026 | 9/16/2026 1:58:50 PM EST |
| 160.00 | 53.70 | 56.30 | 55.00 | % | 0.34 | 0 | 0 | 1.14 | -0.97 | 0.00 | -0.03 | 9/16/2026 1:58:50 PM EST | |||
| 165.00 | 58.50 | 62.00 | 60.25 | 45.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.28 | -0.98 | 0.00 | -0.02 | 6/23/2026 | 9/16/2026 1:58:50 PM EST |
| 170.00 | 63.70 | 66.40 | 65.05 | % | 0.38 | 0 | 0 | 1.34 | -0.98 | 0.00 | -0.02 | 9/16/2026 1:58:50 PM EST | |||
| 175.00 | 67.80 | 72.20 | 70.00 | % | 0.40 | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.01 | 9/16/2026 1:58:50 PM EST | |||
| 180.00 | 73.70 | 76.40 | 75.05 | % | 0.42 | 0 | 0 | 1.45 | -0.99 | 0.00 | -0.01 | 9/16/2026 1:58:50 PM EST | |||
| 185.00 | 77.70 | 82.00 | 79.85 | 82.30 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.01 | 8/31/2026 | 9/16/2026 1:58:50 PM EST |
| 190.00 | 83.50 | 87.00 | 85.25 | 68.05 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 9/16/2026 1:58:50 PM EST |
| 195.00 | 87.70 | 92.00 | 89.85 | 88.90 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/16/2026 1:58:50 PM EST |
| 200.00 | 92.70 | 97.00 | 94.85 | 94.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/16/2026 1:58:50 PM EST |
| 210.00 | 102.90 | 107.00 | 104.95 | % | 0.50 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:58:50 PM EST | |||
| 220.00 | 113.50 | 116.60 | 115.05 | 86.10 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 9/16/2026 1:58:50 PM EST |
| 230.00 | 123.70 | 126.60 | 125.15 | 86.30 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 9/16/2026 1:58:50 PM EST |