Options Chain for ICHOR HOLDINGS SHS (ICHR) - $22.54 as of 1/7/2026 5:47:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 19.60 | 23.20 | 21.40 | % | 8.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:51 PM EST | |||
| 5.00 | 17.10 | 20.70 | 18.90 | % | 3.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:51 PM EST | |||
| 7.50 | 14.60 | 18.20 | 16.40 | % | 2.19 | 0 | 0 | 9.60 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:51 PM EST | |||
| 10.00 | 12.20 | 15.70 | 13.95 | % | 1.40 | 0 | 0 | 7.43 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:51 PM EST | |||
| 12.50 | 9.60 | 12.90 | 11.25 | % | 0.90 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:51 PM EST | |||
| 15.00 | 7.10 | 10.80 | 8.95 | 5.80 | 0.00 | 0.00% | 0.60 | 0 | 33 | 4.78 | 1.00 | 0.00 | -0.01 | 1/5/2026 | 1/7/2026 3:59:51 PM EST |
| 17.50 | 6.00 | 6.40 | 6.20 | 3.19 | 0.00 | 0.00% | 0.35 | 0 | 174 | 1.73 | 0.97 | 0.02 | -0.02 | 1/2/2026 | 1/7/2026 3:59:51 PM EST |
| 20.00 | 3.60 | 4.10 | 3.85 | 4.50 | +1.50 | +50.00% | 0.19 | 51 | 173 | 0.84 | 0.87 | 0.06 | -0.05 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 22.50 | 0.70 | 3.10 | 1.90 | 1.70 | +0.75 | +78.95% | 0.08 | 12 | 143 | 1.78 | 0.66 | 0.10 | -0.08 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 25.00 | 0.20 | 0.95 | 0.58 | 0.60 | +0.41 | +215.79% | 0.02 | 3 | 5 | 0.70 | 0.39 | 0.11 | -0.08 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 27.50 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 1.80 | 0.19 | 0.07 | -0.05 | 1/7/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.92 | 0.08 | 0.04 | -0.03 | 1/7/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.32 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 50 | 4.90 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:51 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 13 | 3.82 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.52 | 0.00 | 0.00 | -0.01 | 1/5/2026 | 1/7/2026 3:59:51 PM EST |
| 17.50 | 0.05 | 0.20 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.27 | -0.03 | 0.02 | -0.02 | 1/6/2026 | 1/7/2026 3:59:51 PM EST |
| 20.00 | 0.05 | 0.90 | 0.48 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.17 | -0.13 | 0.06 | -0.05 | 1/6/2026 | 1/7/2026 3:59:51 PM EST |
| 22.50 | 0.25 | 1.00 | 0.63 | 0.59 | -0.47 | -44.34% | 0.03 | 11 | 2 | 0.77 | -0.34 | 0.10 | -0.08 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 25.00 | 0.70 | 3.30 | 2.00 | % | 0.08 | 0 | 0 | 1.65 | -0.61 | 0.11 | -0.08 | 1/7/2026 3:59:51 PM EST | |||
| 27.50 | 3.30 | 5.40 | 4.35 | % | 0.16 | 0 | 0 | 1.89 | -0.81 | 0.07 | -0.05 | 1/7/2026 3:59:51 PM EST | |||
| 30.00 | 5.10 | 7.20 | 6.15 | % | 0.21 | 0 | 0 | 1.74 | -0.92 | 0.04 | -0.03 | 1/7/2026 3:59:51 PM EST |