Options Chain for ICHOR HOLDINGS SHS (ICHR) - $52.63 as of 9/3/2026 11:26:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 18.70 | 22.60 | 20.65 | % | 0.64 | 0 | 0 | 1.64 | 0.97 | 0.01 | -0.02 | 9/3/2026 3:59:56 PM EST | |||
| 35.00 | 16.30 | 20.10 | 18.20 | % | 0.52 | 0 | 0 | 1.46 | 0.94 | 0.01 | -0.02 | 9/3/2026 3:59:56 PM EST | |||
| 37.50 | 14.10 | 18.00 | 16.05 | % | 0.43 | 0 | 0 | 1.38 | 0.91 | 0.01 | -0.03 | 9/3/2026 3:59:56 PM EST | |||
| 40.00 | 12.80 | 15.30 | 14.05 | % | 0.35 | 0 | 0 | 0.76 | 0.87 | 0.01 | -0.04 | 9/3/2026 3:59:56 PM EST | |||
| 42.50 | 10.50 | 13.40 | 11.95 | % | 0.28 | 0 | 0 | 0.75 | 0.82 | 0.02 | -0.05 | 9/3/2026 3:59:56 PM EST | |||
| 45.00 | 8.90 | 10.50 | 9.70 | % | 0.22 | 0 | 0 | 0.70 | 0.76 | 0.02 | -0.06 | 9/3/2026 3:59:56 PM EST | |||
| 47.50 | 7.00 | 9.00 | 8.00 | % | 0.17 | 0 | 0 | 0.70 | 0.70 | 0.02 | -0.06 | 9/3/2026 3:59:56 PM EST | |||
| 50.00 | 6.60 | 7.30 | 6.95 | 7.86 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.76 | 0.64 | 0.03 | -0.07 | 8/31/2026 | 9/3/2026 3:59:56 PM EST |
| 52.50 | 5.20 | 6.00 | 5.60 | 6.10 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.75 | 0.57 | 0.03 | -0.07 | 9/2/2026 | 9/3/2026 3:59:56 PM EST |
| 55.00 | 4.10 | 5.90 | 5.00 | 4.60 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.81 | 0.50 | 0.03 | -0.07 | 9/1/2026 | 9/3/2026 3:59:56 PM EST |
| 57.50 | 2.50 | 3.90 | 3.20 | 3.05 | % | 0.06 | 2 | 0 | 0.68 | 0.43 | 0.03 | -0.06 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 60.00 | 2.55 | 4.10 | 3.33 | 2.75 | -0.47 | -14.60% | 0.06 | 3 | 136 | 0.81 | 0.36 | 0.03 | -0.06 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 62.50 | 2.10 | 3.20 | 2.65 | 2.20 | -0.37 | -14.40% | 0.04 | 2 | 67 | 0.80 | 0.30 | 0.03 | -0.06 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 65.00 | 1.25 | 2.80 | 2.03 | 1.76 | -0.24 | -12.00% | 0.03 | 13 | 69 | 0.78 | 0.25 | 0.02 | -0.05 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 67.50 | 1.25 | 2.00 | 1.63 | 1.28 | -1.92 | -60.00% | 0.02 | 2 | 4 | 0.79 | 0.20 | 0.02 | -0.04 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 70.00 | 0.90 | 1.50 | 1.20 | 1.15 | -0.53 | -31.55% | 0.02 | 6 | 222 | 0.77 | 0.17 | 0.02 | -0.04 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 75.00 | 0.20 | 0.90 | 0.55 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1,267 | 0.70 | 0.12 | 0.01 | -0.03 | 9/2/2026 | 9/3/2026 3:59:56 PM EST |
| 80.00 | 0.30 | 0.80 | 0.55 | 0.65 | -0.02 | -2.99% | 0.01 | 1 | 5 | 0.80 | 0.08 | 0.01 | -0.02 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 85.00 | 0.15 | 1.10 | 0.63 | 0.10 | -0.50 | -83.34% | 0.01 | 3 | 1 | 0.88 | 0.05 | 0.01 | -0.02 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.85 | 0.03 | 0.01 | -0.01 | 8/25/2026 | 9/3/2026 3:59:56 PM EST |
| 95.00 | 0.05 | 0.45 | 0.25 | 0.05 | -0.20 | -80.00% | 0.00 | 7 | 17 | 0.86 | 0.02 | 0.00 | -0.01 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 2.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.53 | 0.01 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.57 | -0.03 | 0.01 | -0.02 | 9/3/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 2.65 | 1.33 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 13 | 1.52 | -0.06 | 0.01 | -0.02 | 9/1/2026 | 9/3/2026 3:59:56 PM EST |
| 37.50 | 0.45 | 2.85 | 1.65 | 0.73 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.06 | -0.09 | 0.01 | -0.03 | 8/28/2026 | 9/3/2026 3:59:56 PM EST |
| 40.00 | 0.80 | 1.60 | 1.20 | 1.35 | +0.03 | +2.28% | 0.03 | 1 | 2 | 0.85 | -0.13 | 0.01 | -0.04 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 42.50 | 1.40 | 2.30 | 1.85 | 1.60 | -0.25 | -13.52% | 0.04 | 3 | 19 | 0.86 | -0.18 | 0.02 | -0.05 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 45.00 | 2.00 | 2.60 | 2.30 | 2.25 | -0.27 | -10.72% | 0.05 | 3 | 62 | 0.81 | -0.24 | 0.02 | -0.06 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 47.50 | 2.80 | 3.90 | 3.35 | 3.10 | -0.20 | -6.07% | 0.07 | 2 | 1 | 0.83 | -0.30 | 0.02 | -0.06 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 50.00 | 2.70 | 5.50 | 4.10 | 4.10 | 0.00 | 0.00% | 0.08 | 0 | 62 | 0.78 | -0.36 | 0.03 | -0.07 | 9/2/2026 | 9/3/2026 3:59:56 PM EST |
| 52.50 | 4.40 | 6.70 | 5.55 | 5.93 | % | 0.11 | 1 | 0 | 0.80 | -0.43 | 0.03 | -0.07 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 55.00 | 6.20 | 7.00 | 6.60 | 7.04 | -0.46 | -6.14% | 0.12 | 10 | 15 | 0.75 | -0.50 | 0.03 | -0.07 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 57.50 | 7.80 | 9.70 | 8.75 | 8.90 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.83 | -0.57 | 0.03 | -0.06 | 9/2/2026 | 9/3/2026 3:59:56 PM EST |
| 60.00 | 9.10 | 11.30 | 10.20 | 11.20 | +0.48 | +4.48% | 0.17 | 5 | 6 | 0.78 | -0.64 | 0.03 | -0.06 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 62.50 | 11.00 | 13.20 | 12.10 | 9.20 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.78 | -0.70 | 0.03 | -0.06 | 8/28/2026 | 9/3/2026 3:59:56 PM EST |
| 65.00 | 12.50 | 15.90 | 14.20 | 14.01 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.05 | -0.75 | 0.02 | -0.05 | 8/31/2026 | 9/3/2026 3:59:56 PM EST |
| 67.50 | 14.40 | 18.00 | 16.20 | 13.95 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.07 | -0.80 | 0.02 | -0.04 | 8/26/2026 | 9/3/2026 3:59:56 PM EST |
| 70.00 | 16.20 | 20.30 | 18.25 | 18.11 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.11 | -0.83 | 0.02 | -0.04 | 8/31/2026 | 9/3/2026 3:59:56 PM EST |
| 75.00 | 21.80 | 24.80 | 23.30 | 18.45 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.16 | -0.88 | 0.01 | -0.03 | 8/27/2026 | 9/3/2026 3:59:56 PM EST |
| 80.00 | 25.90 | 29.60 | 27.75 | 28.29 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.24 | -0.92 | 0.01 | -0.02 | 9/1/2026 | 9/3/2026 3:59:56 PM EST |
| 85.00 | 30.70 | 34.40 | 32.55 | % | 0.38 | 0 | 0 | 1.33 | -0.95 | 0.01 | -0.02 | 9/3/2026 3:59:56 PM EST | |||
| 90.00 | 35.40 | 39.40 | 37.40 | % | 0.42 | 0 | 0 | 1.41 | -0.97 | 0.01 | -0.01 | 9/3/2026 3:59:56 PM EST | |||
| 95.00 | 40.30 | 44.30 | 42.30 | 39.00 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.49 | -0.98 | 0.00 | -0.01 | 8/26/2026 | 9/3/2026 3:59:56 PM EST |
| 100.00 | 45.40 | 49.30 | 47.35 | % | 0.47 | 0 | 0 | 1.58 | -0.99 | 0.00 | 0.00 | 9/3/2026 3:59:56 PM EST |