Options Chain for ICHOR HOLDINGS SHS (ICHR) - $16.99 as of 8/22/2025 3:55:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.30 | 15.20 | 13.25 | % | 2.65 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 7.50 | 10.50 | 12.70 | 11.60 | % | 1.55 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 10.00 | 7.80 | 10.40 | 9.10 | % | 0.91 | 0 | 0 | 2.65 | 0.99 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 12.50 | 5.80 | 7.90 | 6.85 | % | 0.55 | 0 | 0 | 1.92 | 0.93 | 0.03 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 15.00 | 3.80 | 4.10 | 3.95 | % | 0.26 | 0 | 0 | 0.80 | 0.80 | 0.06 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 17.50 | 2.25 | 2.40 | 2.33 | 1.75 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.70 | 0.61 | 0.08 | -0.02 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 20.00 | 1.25 | 1.45 | 1.35 | 1.40 | +0.44 | +45.84% | 0.07 | 7 | 78 | 0.71 | 0.42 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 22.50 | 0.70 | 0.90 | 0.80 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.74 | 0.27 | 0.07 | -0.02 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 25.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.16 | -24.25% | 0.02 | 11 | 15 | 0.76 | 0.17 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 27.50 | 0.00 | 0.45 | 0.23 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | 0.10 | 0.03 | -0.01 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.35 | 0.05 | 0.02 | 0.00 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.28 | 0.03 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.41 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.32 | -0.01 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.99 | -0.07 | 0.03 | -0.01 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 15.00 | 0.55 | 0.75 | 0.65 | 0.72 | -0.18 | -20.00% | 0.04 | 1 | 3 | 0.71 | -0.20 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 17.50 | 1.45 | 1.65 | 1.55 | 2.33 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.68 | -0.39 | 0.08 | -0.02 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 20.00 | 2.95 | 3.20 | 3.08 | % | 0.15 | 0 | 0 | 0.69 | -0.58 | 0.08 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 22.50 | 4.60 | 5.20 | 4.90 | % | 0.22 | 0 | 0 | 0.67 | -0.73 | 0.07 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 25.00 | 7.10 | 7.90 | 7.50 | % | 0.30 | 0 | 0 | 0.91 | -0.83 | 0.05 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 27.50 | 9.30 | 9.70 | 9.50 | % | 0.35 | 0 | 0 | 0.93 | -0.90 | 0.03 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 30.00 | 11.40 | 13.40 | 12.40 | % | 0.41 | 0 | 0 | 1.61 | -0.95 | 0.02 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 32.50 | 13.80 | 15.50 | 14.65 | % | 0.45 | 0 | 0 | 1.57 | -0.97 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 35.00 | 16.40 | 18.50 | 17.45 | % | 0.50 | 0 | 0 | 1.90 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST |