Options Chain for FORMFACTOR INC COM (FORM) - $147.50 as of 10/6/2026 7:45:52 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 84.80 | 88.80 | 86.80 | % | 1.58 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:57 PM EST | |||
| 60.00 | 79.80 | 83.80 | 81.80 | % | 1.36 | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 10/6/2026 3:59:57 PM EST | |||
| 65.00 | 74.90 | 78.90 | 76.90 | % | 1.18 | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.01 | 10/6/2026 3:59:57 PM EST | |||
| 70.00 | 70.00 | 73.90 | 71.95 | % | 1.03 | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 10/6/2026 3:59:57 PM EST | |||
| 75.00 | 65.00 | 69.00 | 67.00 | % | 0.89 | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.02 | 10/6/2026 3:59:57 PM EST | |||
| 80.00 | 60.20 | 64.20 | 62.20 | 50.76 | 0.00 | 0.00% | 0.78 | 0 | 2 | 1.29 | 0.98 | 0.00 | -0.03 | 9/25/2026 | 10/6/2026 3:59:57 PM EST |
| 85.00 | 55.40 | 59.30 | 57.35 | % | 0.67 | 0 | 0 | 1.19 | 0.97 | 0.00 | -0.04 | 10/6/2026 3:59:57 PM EST | |||
| 90.00 | 50.80 | 54.60 | 52.70 | % | 0.59 | 0 | 0 | 1.12 | 0.96 | 0.00 | -0.05 | 10/6/2026 3:59:57 PM EST | |||
| 95.00 | 46.30 | 50.00 | 48.15 | % | 0.51 | 0 | 0 | 1.06 | 0.94 | 0.00 | -0.06 | 10/6/2026 3:59:57 PM EST | |||
| 100.00 | 41.90 | 45.60 | 43.75 | % | 0.44 | 0 | 0 | 1.01 | 0.92 | 0.00 | -0.08 | 10/6/2026 3:59:57 PM EST | |||
| 105.00 | 37.90 | 41.40 | 39.65 | % | 0.38 | 0 | 0 | 0.85 | 0.89 | 0.00 | -0.10 | 10/6/2026 3:59:57 PM EST | |||
| 110.00 | 34.00 | 37.30 | 35.65 | 26.50 | 0.00 | 0.00% | 0.32 | 0 | 36 | 0.85 | 0.85 | 0.01 | -0.11 | 9/25/2026 | 10/6/2026 3:59:57 PM EST |
| 115.00 | 29.90 | 33.50 | 31.70 | 35.30 | -1.75 | -4.73% | 0.28 | 1 | 9 | 0.83 | 0.81 | 0.01 | -0.13 | 10/6/2026 | 10/6/2026 3:59:57 PM EST |
| 120.00 | 26.50 | 29.90 | 28.20 | 30.50 | -3.56 | -10.46% | 0.23 | 1 | 4 | 0.82 | 0.77 | 0.01 | -0.14 | 10/6/2026 | 10/6/2026 3:59:57 PM EST |
| 125.00 | 23.40 | 26.10 | 24.75 | 28.75 | +1.77 | +6.56% | 0.20 | 2 | 2 | 0.81 | 0.72 | 0.01 | -0.16 | 10/6/2026 | 10/6/2026 3:59:57 PM EST |
| 130.00 | 20.70 | 22.90 | 21.80 | 22.20 | -3.80 | -14.62% | 0.17 | 1 | 134 | 0.81 | 0.67 | 0.01 | -0.17 | 10/6/2026 | 10/6/2026 3:59:57 PM EST |
| 135.00 | 18.30 | 21.00 | 19.65 | 24.26 | 0.00 | 0.00% | 0.15 | 0 | 95 | 0.83 | 0.62 | 0.01 | -0.18 | 10/5/2026 | 10/6/2026 3:59:57 PM EST |
| 140.00 | 15.70 | 18.60 | 17.15 | 22.07 | 0.00 | 0.00% | 0.12 | 0 | 59 | 0.83 | 0.57 | 0.01 | -0.18 | 10/2/2026 | 10/6/2026 3:59:57 PM EST |
| 145.00 | 13.00 | 16.50 | 14.75 | 17.65 | -1.10 | -5.87% | 0.10 | 1 | 10 | 0.82 | 0.53 | 0.01 | -0.19 | 10/6/2026 | 10/6/2026 3:59:57 PM EST |
| 150.00 | 11.00 | 14.00 | 12.50 | 13.31 | -3.59 | -21.25% | 0.08 | 5 | 266 | 0.80 | 0.48 | 0.01 | -0.19 | 10/6/2026 | 10/6/2026 3:59:57 PM EST |
| 155.00 | 9.40 | 12.20 | 10.80 | 15.35 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.80 | 0.43 | 0.01 | -0.18 | 10/5/2026 | 10/6/2026 3:59:57 PM EST |
| 160.00 | 8.30 | 10.90 | 9.60 | 12.76 | 0.00 | 0.00% | 0.06 | 0 | 45 | 0.81 | 0.39 | 0.01 | -0.18 | 10/5/2026 | 10/6/2026 3:59:57 PM EST |
| 165.00 | 6.80 | 9.60 | 8.20 | 7.10 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.81 | 0.35 | 0.01 | -0.17 | 9/29/2026 | 10/6/2026 3:59:57 PM EST |
| 170.00 | 5.60 | 9.00 | 7.30 | 8.40 | -1.74 | -17.16% | 0.04 | 3 | 28 | 0.82 | 0.31 | 0.01 | -0.16 | 10/6/2026 | 10/6/2026 3:59:57 PM EST |
| 175.00 | 4.40 | 7.50 | 5.95 | 7.65 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.80 | 0.27 | 0.01 | -0.16 | 10/5/2026 | 10/6/2026 3:59:57 PM EST |
| 180.00 | 3.90 | 6.00 | 4.95 | 5.80 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.80 | 0.24 | 0.01 | -0.15 | 10/5/2026 | 10/6/2026 3:59:57 PM EST |
| 185.00 | 3.20 | 5.70 | 4.45 | 5.30 | -0.70 | -11.67% | 0.02 | 1 | 2 | 0.81 | 0.21 | 0.01 | -0.14 | 10/6/2026 | 10/6/2026 3:59:57 PM EST |
| 190.00 | 2.75 | 4.50 | 3.63 | 4.60 | -1.10 | -19.30% | 0.02 | 2 | 4 | 0.80 | 0.19 | 0.01 | -0.13 | 10/6/2026 | 10/6/2026 3:59:57 PM EST |
| 195.00 | 2.25 | 4.60 | 3.43 | % | 0.02 | 0 | 0 | 0.83 | 0.16 | 0.01 | -0.12 | 10/6/2026 3:59:57 PM EST | |||
| 200.00 | 1.85 | 3.50 | 2.68 | % | 0.01 | 0 | 0 | 0.81 | 0.14 | 0.01 | -0.11 | 10/6/2026 3:59:57 PM EST | |||
| 210.00 | 0.80 | 2.80 | 1.80 | 2.16 | % | 0.01 | 1 | 0 | 0.78 | 0.11 | 0.00 | -0.09 | 10/6/2026 | 10/6/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.05 | 1.03 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.76 | 0.00 | 0.00 | -0.01 | 9/21/2026 | 10/6/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.95 | 0.00 | 0.00 | -0.01 | 10/2/2026 | 10/6/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 565 | 0.92 | 0.00 | 0.00 | -0.01 | 10/2/2026 | 10/6/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.19 | -0.01 | 0.00 | -0.02 | 10/1/2026 | 10/6/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.09 | -0.02 | 0.00 | -0.03 | 10/5/2026 | 10/6/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.03 | -0.03 | 0.00 | -0.04 | 10/1/2026 | 10/6/2026 3:59:57 PM EST |
| 90.00 | 0.10 | 1.60 | 0.85 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.77 | -0.04 | 0.00 | -0.05 | 9/29/2026 | 10/6/2026 3:59:57 PM EST |
| 95.00 | 0.50 | 1.75 | 1.13 | 1.00 | -0.52 | -34.22% | 0.01 | 1 | 14 | 0.78 | -0.06 | 0.00 | -0.06 | 10/6/2026 | 10/6/2026 3:59:57 PM EST |
| 100.00 | 1.25 | 2.70 | 1.98 | 1.70 | +0.10 | +6.25% | 0.02 | 7 | 10 | 0.83 | -0.08 | 0.00 | -0.08 | 10/6/2026 | 10/6/2026 3:59:57 PM EST |
| 105.00 | 1.50 | 2.95 | 2.23 | 2.39 | -0.31 | -11.49% | 0.02 | 1 | 7 | 0.77 | -0.11 | 0.00 | -0.10 | 10/6/2026 | 10/6/2026 3:59:57 PM EST |
| 110.00 | 3.00 | 4.10 | 3.55 | 3.24 | +0.19 | +6.23% | 0.03 | 5 | 103 | 0.80 | -0.15 | 0.01 | -0.11 | 10/6/2026 | 10/6/2026 3:59:57 PM EST |
| 115.00 | 3.30 | 5.90 | 4.60 | 4.19 | +0.20 | +5.02% | 0.04 | 2 | 212 | 0.79 | -0.19 | 0.01 | -0.13 | 10/6/2026 | 10/6/2026 3:59:57 PM EST |
| 120.00 | 5.00 | 6.80 | 5.90 | 6.00 | +0.65 | +12.15% | 0.05 | 20 | 264 | 0.78 | -0.23 | 0.01 | -0.14 | 10/6/2026 | 10/6/2026 3:59:57 PM EST |
| 125.00 | 6.60 | 8.80 | 7.70 | 7.50 | +1.10 | +17.19% | 0.06 | 3 | 290 | 0.78 | -0.28 | 0.01 | -0.16 | 10/6/2026 | 10/6/2026 3:59:57 PM EST |
| 130.00 | 9.10 | 10.50 | 9.80 | 9.36 | +0.39 | +4.35% | 0.08 | 7 | 257 | 0.79 | -0.33 | 0.01 | -0.17 | 10/6/2026 | 10/6/2026 3:59:57 PM EST |
| 135.00 | 10.60 | 13.50 | 12.05 | 11.99 | +2.84 | +31.04% | 0.09 | 2 | 232 | 0.79 | -0.38 | 0.01 | -0.18 | 10/6/2026 | 10/6/2026 3:59:57 PM EST |
| 140.00 | 13.40 | 15.60 | 14.50 | 13.70 | -0.15 | -1.09% | 0.10 | 4 | 8 | 0.78 | -0.43 | 0.01 | -0.18 | 10/6/2026 | 10/6/2026 3:59:57 PM EST |
| 145.00 | 16.10 | 18.20 | 17.15 | 16.20 | -0.20 | -1.22% | 0.12 | 7 | 8 | 0.78 | -0.47 | 0.01 | -0.19 | 10/6/2026 | 10/6/2026 3:59:57 PM EST |
| 150.00 | 18.60 | 21.50 | 20.05 | 20.00 | +3.39 | +20.41% | 0.13 | 3 | 41 | 0.77 | -0.52 | 0.01 | -0.19 | 10/6/2026 | 10/6/2026 3:59:57 PM EST |
| 155.00 | 21.80 | 24.60 | 23.20 | % | 0.15 | 0 | 0 | 0.77 | -0.57 | 0.01 | -0.18 | 10/6/2026 3:59:57 PM EST | |||
| 160.00 | 25.20 | 28.30 | 26.75 | 23.84 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.77 | -0.61 | 0.01 | -0.18 | 10/5/2026 | 10/6/2026 3:59:57 PM EST |
| 165.00 | 29.30 | 31.80 | 30.55 | 28.47 | +2.11 | +8.01% | 0.19 | 7 | 2 | 0.78 | -0.65 | 0.01 | -0.17 | 10/6/2026 | 10/6/2026 3:59:57 PM EST |
| 170.00 | 32.70 | 35.80 | 34.25 | % | 0.20 | 0 | 0 | 0.77 | -0.69 | 0.01 | -0.16 | 10/6/2026 3:59:57 PM EST | |||
| 175.00 | 37.40 | 39.60 | 38.50 | % | 0.22 | 0 | 0 | 0.79 | -0.73 | 0.01 | -0.16 | 10/6/2026 3:59:57 PM EST | |||
| 180.00 | 40.80 | 44.10 | 42.45 | % | 0.24 | 0 | 0 | 0.77 | -0.76 | 0.01 | -0.15 | 10/6/2026 3:59:57 PM EST | |||
| 185.00 | 45.20 | 48.50 | 46.85 | % | 0.25 | 0 | 0 | 0.78 | -0.79 | 0.01 | -0.14 | 10/6/2026 3:59:57 PM EST | |||
| 190.00 | 49.60 | 52.90 | 51.25 | % | 0.27 | 0 | 0 | 0.77 | -0.81 | 0.01 | -0.13 | 10/6/2026 3:59:57 PM EST | |||
| 195.00 | 54.00 | 57.30 | 55.65 | % | 0.29 | 0 | 0 | 0.76 | -0.84 | 0.01 | -0.12 | 10/6/2026 3:59:57 PM EST | |||
| 200.00 | 58.60 | 61.90 | 60.25 | % | 0.30 | 0 | 0 | 0.74 | -0.86 | 0.01 | -0.11 | 10/6/2026 3:59:57 PM EST | |||
| 210.00 | 67.90 | 71.50 | 69.70 | % | 0.33 | 0 | 0 | 1.02 | -0.89 | 0.00 | -0.09 | 10/6/2026 3:59:57 PM EST |