Home Options FORMChain

FORM

FormFactor, Inc.Close $125.31EOD only

Max Pain

$115.00

Next expiry Jun 18, 2026

Expected Move

±$24.15

19.3% from close

Price Gap

-10.31

Distance to max pain

IV Rank

Low premium

P/C OI

0.36

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects FORM options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

FORM Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 29)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
65.00	78.00	58.30	61.60	0.00	0	1	157.1%	0.956	0.0017	-0.095	0.033	0.046
70.00	65.00	53.40	56.90	0.00	1	3	149.6%	0.945	0.0021	-0.108	0.039	0.049
75.00	53.23	48.80	51.10	0.00	1	500	114.3%	0.961	0.0021	-0.067	0.030	0.055
80.00	48.00	43.60	46.30	12.00	1	8	107.5%	0.950	0.0027	-0.076	0.036	0.058
90.00	39.00	34.40	37.20	0.00	20	20	71.6%	0.961	0.0034	-0.047	0.030	0.067
95.00	24.38	30.20	32.80	0.00	25	43	76.8%	0.920	0.0055	-0.079	0.053	0.066
100.00	30.00	26.00	28.40	9.10	1	43	76.0%	0.880	0.0074	-0.102	0.071	0.066
105.00	18.41	22.10	24.50	0.00	1	1	76.6%	0.827	0.0095	-0.129	0.090	0.064
110.00	21.20	19.30	21.00	6.70	3	25	80.7%	0.759	0.0109	-0.162	0.110	0.059
115.00	16.69	16.20	17.80	3.69	5	9	80.9%	0.693	0.0123	-0.181	0.124	0.055
120.00	14.15	14.40	15.00	4.22	36	18	84.7%	0.624	0.0127	-0.203	0.134	0.050
125.00	11.40	11.80	12.40	3.45	4	40	83.6%	0.557	0.0134	-0.208	0.139	0.046
130.00	9.33	9.60	10.10	2.93	17	177	82.7%	0.490	0.0136	-0.207	0.141	0.041
135.00	7.50	7.70	8.30	2.10	53	148	82.4%	0.425	0.0135	-0.202	0.138	0.036
140.00	5.90	6.10	6.70	2.13	56	347	81.9%	0.363	0.0130	-0.192	0.133	0.031
145.00	4.30	4.20	5.30	1.30	19	70	78.8%	0.298	0.0124	-0.170	0.122	0.026
150.00	3.31	3.10	4.30	0.68	424	894	78.5%	0.246	0.0114	-0.154	0.111	0.022
155.00	3.60	2.40	3.40	1.38	10	25	78.6%	0.202	0.0102	-0.138	0.100	0.018
160.00	2.32	1.70	2.85	0.82	292	117	78.9%	0.165	0.0089	-0.122	0.088	0.015
165.00	1.65	1.35	3.10	0.56	1	638	84.6%	0.154	0.0079	-0.124	0.084	0.014
170.00	1.75	1.25	2.00	0.41	2	34	82.9%	0.120	0.0068	-0.103	0.071	0.011
175.00	0.65	0.55	1.80	0.00	1	170	81.4%	0.092	0.0058	-0.083	0.058	0.008
180.00	1.07	0.45	1.55	0.03	2	135	83.2%	0.079	0.0050	-0.075	0.052	0.007
185.00	0.57	0.10	1.40	0.00	2	40	82.6%	0.062	0.0042	-0.062	0.043	0.006
190.00	0.67	0.05	1.25	0.26	3	26	84.5%	0.053	0.0036	-0.056	0.038	0.005
195.00	9.77	0.05	1.15	0.00	1	11	87.2%	0.048	0.0033	-0.054	0.035	0.004
200.00	1.20	0.00	1.15	0.00	1	18	90.4%	0.045	0.0030	-0.053	0.034	0.004
210.00	0.70	0.00	0.95	0.00	12	74	94.5%	0.037	0.0024	-0.047	0.028	0.003
220.00	0.40	0.00	0.95	0.20	1	116	101.2%	0.034	0.0021	-0.047	0.027	0.003

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
65.00	0.15	0.00	0.05	0.00	4	317	85.2%	-0.002	0.0002	-0.003	0.002	-0.000
70.00	0.35	0.00	0.95	0.00	10	11	115.0%	-0.025	0.0014	-0.040	0.020	-0.003
75.00	0.20	0.00	0.60	0.00	5	16	94.9%	-0.019	0.0014	-0.027	0.017	-0.002
80.00	0.92	0.05	1.00	0.00	25	96	93.7%	-0.033	0.0022	-0.041	0.026	-0.004
85.00	0.55	0.25	1.35	-0.72	3	85	90.8%	-0.049	0.0031	-0.055	0.036	-0.005
90.00	1.10	0.65	1.60	-0.55	19	1,054	86.9%	-0.068	0.0043	-0.069	0.047	-0.008
95.00	1.77	1.40	2.25	-1.18	9	115	87.1%	-0.103	0.0058	-0.093	0.063	-0.012
100.00	2.59	2.30	3.00	-1.11	15	617	85.6%	-0.142	0.0074	-0.115	0.080	-0.016
105.00	3.80	3.40	3.90	-1.60	4	36	83.4%	-0.188	0.0092	-0.134	0.095	-0.021
110.00	5.23	5.00	6.60	-2.17	5	305	89.0%	-0.255	0.0102	-0.170	0.113	-0.030
115.00	7.30	6.70	7.90	-1.97	5	149	85.7%	-0.312	0.0117	-0.179	0.125	-0.037
120.00	9.00	8.80	10.50	-3.05	5	181	86.6%	-0.377	0.0124	-0.194	0.134	-0.045
125.00	12.01	11.00	13.10	-3.09	6	60	85.5%	-0.442	0.0131	-0.198	0.139	-0.053
130.00	21.00	13.80	15.80	0.00	1	163	84.6%	-0.508	0.0134	-0.196	0.141	-0.062
135.00	23.47	17.10	18.80	0.00	2	28	84.3%	-0.572	0.0132	-0.191	0.139	-0.071
140.00	20.00	20.40	22.20	-3.44	1	119	83.5%	-0.633	0.0128	-0.180	0.133	-0.079
145.00	24.00	23.70	25.90	-5.80	1	27	81.7%	-0.693	0.0122	-0.162	0.124	-0.088
150.00	35.75	27.80	30.40	0.00	1	22	84.6%	-0.732	0.0110	-0.155	0.116	-0.096
155.00	40.60	32.10	34.60	0.00	1	15	85.8%	-0.771	0.0100	-0.143	0.107	-0.103
160.00	31.19	36.00	38.90	0.00	6	5	84.1%	-0.815	0.0090	-0.120	0.094	-0.110
165.00	25.30	41.10	43.40	0.00	1	1	88.4%	-0.833	0.0080	-0.118	0.088	-0.116
170.00	37.30	45.60	48.00	0.00	1	1	89.2%	-0.859	0.0071	-0.104	0.079	-0.122
175.00	38.00	50.10	52.70	0.00	0	1	89.5%	-0.882	0.0063	-0.089	0.070	-0.128
185.00	47.60	59.60	62.30	0.00	0	1	92.5%	-0.912	0.0049	-0.070	0.057	-0.139
190.00	57.92	64.30	67.20	0.00	3	3	93.4%	-0.925	0.0043	-0.060	0.050	-0.144
220.00	86.40	93.90	96.90	0.00	0	0	108.4%	-0.953	0.0026	-0.039	0.035	-0.170

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.