Options Chain for ICHOR HOLDINGS SHS (ICHR) - $62.40 as of 10/1/2026 5:51:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 35.70 | 39.80 | 37.75 | 46.80 | 0.00 | 0.00% | 1.51 | 0 | 4 | 2.32 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 10/1/2026 4:00:04 PM EST |
| 27.50 | 33.20 | 37.40 | 35.30 | % | 1.28 | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.01 | 10/1/2026 4:00:04 PM EST | |||
| 30.00 | 30.80 | 34.80 | 32.80 | 24.49 | 0.00 | 0.00% | 1.09 | 0 | 1 | 1.92 | 0.99 | 0.00 | -0.01 | 8/31/2026 | 10/1/2026 4:00:04 PM EST |
| 32.50 | 28.30 | 32.50 | 30.40 | 29.55 | -24.36 | -45.19% | 0.94 | 1 | 3 | 1.80 | 0.98 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 35.00 | 26.00 | 30.00 | 28.00 | 57.00 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.63 | 0.97 | 0.00 | -0.02 | 7/21/2026 | 10/1/2026 4:00:04 PM EST |
| 37.50 | 23.50 | 27.80 | 25.65 | 38.72 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.55 | 0.96 | 0.00 | -0.02 | 6/2/2026 | 10/1/2026 4:00:04 PM EST |
| 40.00 | 21.50 | 25.50 | 23.50 | 21.23 | 0.00 | 0.00% | 0.59 | 0 | 61 | 1.38 | 0.94 | 0.01 | -0.04 | 9/29/2026 | 10/1/2026 4:00:04 PM EST |
| 42.50 | 19.40 | 23.30 | 21.35 | 23.47 | 0.00 | 0.00% | 0.50 | 0 | 60 | 1.30 | 0.91 | 0.01 | -0.04 | 8/19/2026 | 10/1/2026 4:00:04 PM EST |
| 45.00 | 17.10 | 21.20 | 19.15 | 16.47 | 0.00 | 0.00% | 0.43 | 0 | 154 | 1.23 | 0.88 | 0.01 | -0.05 | 9/29/2026 | 10/1/2026 4:00:04 PM EST |
| 47.50 | 16.10 | 19.30 | 17.70 | 9.70 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.92 | 0.85 | 0.01 | -0.06 | 9/16/2026 | 10/1/2026 4:00:04 PM EST |
| 50.00 | 14.30 | 16.60 | 15.45 | 15.50 | +4.90 | +46.23% | 0.31 | 2 | 18 | 0.87 | 0.81 | 0.01 | -0.07 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 52.50 | 11.60 | 15.80 | 13.70 | 10.60 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.85 | 0.77 | 0.01 | -0.07 | 9/10/2026 | 10/1/2026 4:00:04 PM EST |
| 55.00 | 10.00 | 14.20 | 12.10 | 11.40 | 0.00 | 0.00% | 0.22 | 0 | 26 | 0.86 | 0.72 | 0.02 | -0.08 | 9/30/2026 | 10/1/2026 4:00:04 PM EST |
| 57.50 | 8.60 | 12.80 | 10.70 | 9.97 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.87 | 0.67 | 0.02 | -0.08 | 9/29/2026 | 10/1/2026 4:00:04 PM EST |
| 60.00 | 9.10 | 10.50 | 9.80 | 9.00 | -0.70 | -7.22% | 0.16 | 11 | 46 | 0.92 | 0.62 | 0.02 | -0.09 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 62.50 | 7.90 | 8.80 | 8.35 | 8.40 | +0.50 | +6.33% | 0.13 | 7 | 16 | 0.89 | 0.58 | 0.02 | -0.09 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 65.00 | 6.30 | 8.70 | 7.50 | 7.21 | +0.21 | +3.00% | 0.12 | 4 | 43 | 0.91 | 0.53 | 0.02 | -0.09 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 67.50 | 4.50 | 8.40 | 6.45 | 12.08 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.90 | 0.48 | 0.02 | -0.09 | 8/19/2026 | 10/1/2026 4:00:04 PM EST |
| 70.00 | 4.20 | 7.40 | 5.80 | 5.80 | +0.51 | +9.65% | 0.08 | 1 | 72 | 0.92 | 0.43 | 0.02 | -0.09 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 72.50 | 3.40 | 6.50 | 4.95 | 4.70 | 0.00 | 0.00% | 0.07 | 0 | 47 | 0.90 | 0.39 | 0.02 | -0.08 | 9/30/2026 | 10/1/2026 4:00:04 PM EST |
| 75.00 | 2.10 | 5.00 | 3.55 | 3.90 | 0.00 | 0.00% | 0.05 | 0 | 95 | 0.81 | 0.35 | 0.02 | -0.08 | 9/30/2026 | 10/1/2026 4:00:04 PM EST |
| 77.50 | 2.40 | 5.20 | 3.80 | 3.27 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.91 | 0.31 | 0.02 | -0.08 | 9/29/2026 | 10/1/2026 4:00:04 PM EST |
| 80.00 | 1.85 | 3.40 | 2.63 | 3.11 | +0.26 | +9.13% | 0.03 | 4 | 184 | 0.82 | 0.28 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 82.50 | 1.40 | 3.50 | 2.45 | 2.54 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.85 | 0.24 | 0.02 | -0.07 | 9/30/2026 | 10/1/2026 4:00:04 PM EST |
| 85.00 | 1.45 | 3.20 | 2.33 | 2.30 | +0.06 | +2.68% | 0.03 | 2 | 99 | 0.89 | 0.21 | 0.01 | -0.06 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 87.50 | 0.25 | 3.50 | 1.88 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.81 | 0.19 | 0.01 | -0.06 | 9/30/2026 | 10/1/2026 4:00:04 PM EST |
| 90.00 | 1.30 | 1.95 | 1.63 | 1.90 | +0.20 | +11.77% | 0.02 | 1 | 112 | 0.88 | 0.16 | 0.01 | -0.05 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 92.50 | 0.15 | 3.50 | 1.83 | 1.36 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.87 | 0.14 | 0.01 | -0.05 | 9/30/2026 | 10/1/2026 4:00:04 PM EST |
| 95.00 | 0.55 | 1.65 | 1.10 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.85 | 0.12 | 0.01 | -0.04 | 9/25/2026 | 10/1/2026 4:00:04 PM EST |
| 97.50 | 0.45 | 2.95 | 1.70 | 0.98 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.97 | 0.11 | 0.01 | -0.04 | 9/28/2026 | 10/1/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 2.95 | 1.48 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.25 | 0.09 | 0.01 | -0.03 | 9/28/2026 | 10/1/2026 4:00:04 PM EST |
| 105.00 | 0.05 | 2.70 | 1.38 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.94 | 0.07 | 0.01 | -0.03 | 9/30/2026 | 10/1/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 1.60 | 0.80 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.17 | 0.05 | 0.01 | -0.02 | 9/28/2026 | 10/1/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.21 | 0.04 | 0.00 | -0.02 | 9/28/2026 | 10/1/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 2.45 | 1.23 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.44 | 0.03 | 0.00 | -0.01 | 9/28/2026 | 10/1/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 2.40 | 1.20 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.49 | 0.02 | 0.00 | -0.01 | 9/21/2026 | 10/1/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.50 | 0.01 | 0.00 | -0.01 | 9/21/2026 | 10/1/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.34 | 0.01 | 0.00 | -0.01 | 9/1/2026 | 10/1/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 2.30 | 1.15 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.63 | 0.01 | 0.00 | 0.00 | 8/5/2026 | 10/1/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.66 | 0.01 | 0.00 | 0.00 | 9/4/2026 | 10/1/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 2.25 | 1.13 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/1/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.78 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/1/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.95 | 0.98 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 12 | 2.19 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/1/2026 4:00:04 PM EST |
| 27.50 | 0.00 | 1.95 | 0.98 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.00 | 0.00 | 0.00 | -0.01 | 9/15/2026 | 10/1/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.48 | -0.01 | 0.00 | -0.01 | 9/18/2026 | 10/1/2026 4:00:04 PM EST |
| 32.50 | 0.00 | 0.85 | 0.43 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.30 | -0.02 | 0.00 | -0.01 | 9/21/2026 | 10/1/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.25 | -0.47 | -65.28% | 0.01 | 4 | 77 | 1.08 | -0.03 | 0.00 | -0.02 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 37.50 | 0.00 | 1.00 | 0.50 | 0.42 | -0.78 | -65.00% | 0.01 | 4 | 19 | 1.11 | -0.04 | 0.00 | -0.02 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 40.00 | 0.20 | 1.35 | 0.78 | 0.80 | -0.04 | -4.77% | 0.02 | 1 | 63 | 0.90 | -0.06 | 0.01 | -0.04 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 42.50 | 0.40 | 1.70 | 1.05 | 1.13 | -2.22 | -66.27% | 0.02 | 3 | 18 | 0.90 | -0.09 | 0.01 | -0.04 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 45.00 | 1.35 | 1.75 | 1.55 | 1.45 | -0.30 | -17.15% | 0.03 | 19 | 193 | 0.93 | -0.12 | 0.01 | -0.05 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 47.50 | 1.30 | 2.80 | 2.05 | 2.21 | -0.18 | -7.54% | 0.04 | 4 | 34 | 0.91 | -0.15 | 0.01 | -0.06 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 50.00 | 2.00 | 3.30 | 2.65 | 2.80 | +0.10 | +3.71% | 0.05 | 1 | 168 | 0.90 | -0.19 | 0.01 | -0.07 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 52.50 | 2.05 | 4.40 | 3.23 | 3.38 | -0.22 | -6.12% | 0.06 | 2 | 11 | 0.86 | -0.23 | 0.01 | -0.07 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 55.00 | 3.70 | 4.40 | 4.05 | 4.50 | -0.40 | -8.17% | 0.07 | 5 | 113 | 0.86 | -0.28 | 0.02 | -0.08 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 57.50 | 3.80 | 6.30 | 5.05 | 5.30 | -1.45 | -21.49% | 0.09 | 1 | 33 | 0.85 | -0.33 | 0.02 | -0.08 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 60.00 | 4.90 | 8.00 | 6.45 | 6.50 | -0.40 | -5.80% | 0.11 | 2 | 36 | 0.88 | -0.38 | 0.02 | -0.09 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 62.50 | 5.70 | 9.60 | 7.65 | 11.46 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.86 | -0.42 | 0.02 | -0.09 | 9/21/2026 | 10/1/2026 4:00:04 PM EST |
| 65.00 | 7.20 | 11.40 | 9.30 | 12.70 | 0.00 | 0.00% | 0.14 | 0 | 34 | 0.88 | -0.47 | 0.02 | -0.09 | 9/25/2026 | 10/1/2026 4:00:04 PM EST |
| 67.50 | 8.80 | 12.70 | 10.75 | 13.44 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.87 | -0.52 | 0.02 | -0.09 | 8/18/2026 | 10/1/2026 4:00:04 PM EST |
| 70.00 | 10.60 | 14.70 | 12.65 | 14.60 | 0.00 | 0.00% | 0.18 | 0 | 30 | 0.89 | -0.57 | 0.02 | -0.09 | 9/28/2026 | 10/1/2026 4:00:04 PM EST |
| 72.50 | 12.50 | 16.00 | 14.25 | 17.75 | 0.00 | 0.00% | 0.20 | 0 | 19 | 0.87 | -0.61 | 0.02 | -0.08 | 8/19/2026 | 10/1/2026 4:00:04 PM EST |
| 75.00 | 14.10 | 17.90 | 16.00 | 20.75 | 0.00 | 0.00% | 0.21 | 0 | 11 | 0.85 | -0.65 | 0.02 | -0.08 | 9/8/2026 | 10/1/2026 4:00:04 PM EST |
| 77.50 | 16.00 | 20.20 | 18.10 | 21.20 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.85 | -0.69 | 0.02 | -0.08 | 7/30/2026 | 10/1/2026 4:00:04 PM EST |
| 80.00 | 18.10 | 22.20 | 20.15 | 25.05 | 0.00 | 0.00% | 0.25 | 0 | 24 | 0.84 | -0.72 | 0.02 | -0.07 | 9/11/2026 | 10/1/2026 4:00:04 PM EST |
| 82.50 | 20.20 | 24.20 | 22.20 | % | 0.27 | 0 | 0 | 0.81 | -0.76 | 0.02 | -0.07 | 10/1/2026 4:00:04 PM EST | |||
| 85.00 | 22.30 | 26.40 | 24.35 | 35.10 | 0.00 | 0.00% | 0.29 | 0 | 16 | 1.17 | -0.79 | 0.01 | -0.06 | 9/15/2026 | 10/1/2026 4:00:04 PM EST |
| 87.50 | 24.50 | 28.70 | 26.60 | 28.15 | 0.00 | 0.00% | 0.30 | 0 | 17 | 1.20 | -0.81 | 0.01 | -0.06 | 8/18/2026 | 10/1/2026 4:00:04 PM EST |
| 90.00 | 26.70 | 30.10 | 28.40 | 32.20 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.10 | -0.84 | 0.01 | -0.05 | 8/19/2026 | 10/1/2026 4:00:04 PM EST |
| 92.50 | 29.00 | 33.20 | 31.10 | 36.34 | 0.00 | 0.00% | 0.34 | 0 | 7 | 1.23 | -0.86 | 0.01 | -0.05 | 8/20/2026 | 10/1/2026 4:00:04 PM EST |
| 95.00 | 31.30 | 35.30 | 33.30 | 34.70 | 0.00 | 0.00% | 0.35 | 0 | 41 | 1.22 | -0.88 | 0.01 | -0.04 | 8/11/2026 | 10/1/2026 4:00:04 PM EST |
| 97.50 | 33.60 | 37.60 | 35.60 | % | 0.37 | 0 | 0 | 1.24 | -0.89 | 0.01 | -0.04 | 10/1/2026 4:00:04 PM EST | |||
| 100.00 | 36.10 | 40.10 | 38.10 | 31.33 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.24 | -0.91 | 0.01 | -0.03 | 7/7/2026 | 10/1/2026 4:00:04 PM EST |
| 105.00 | 40.90 | 45.00 | 42.95 | 40.10 | 0.00 | 0.00% | 0.41 | 0 | 17 | 1.34 | -0.93 | 0.01 | -0.03 | 5/14/2026 | 10/1/2026 4:00:04 PM EST |
| 110.00 | 45.70 | 49.80 | 47.75 | % | 0.43 | 0 | 0 | 1.34 | -0.95 | 0.01 | -0.02 | 10/1/2026 4:00:04 PM EST | |||
| 115.00 | 50.60 | 54.80 | 52.70 | % | 0.46 | 0 | 0 | 1.41 | -0.96 | 0.00 | -0.02 | 10/1/2026 4:00:04 PM EST | |||
| 120.00 | 55.50 | 59.60 | 57.55 | % | 0.48 | 0 | 0 | 1.44 | -0.97 | 0.00 | -0.01 | 10/1/2026 4:00:04 PM EST | |||
| 125.00 | 60.50 | 63.90 | 62.20 | % | 0.50 | 0 | 0 | 1.44 | -0.98 | 0.00 | -0.01 | 10/1/2026 4:00:04 PM EST | |||
| 130.00 | 65.40 | 69.50 | 67.45 | % | 0.52 | 0 | 0 | 1.54 | -0.98 | 0.00 | -0.01 | 10/1/2026 4:00:04 PM EST | |||
| 135.00 | 70.50 | 74.40 | 72.45 | % | 0.54 | 0 | 0 | 1.57 | -0.99 | 0.00 | -0.01 | 10/1/2026 4:00:04 PM EST | |||
| 140.00 | 75.50 | 79.40 | 77.45 | % | 0.55 | 0 | 0 | 1.62 | -0.99 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 145.00 | 80.50 | 83.80 | 82.15 | % | 0.57 | 0 | 0 | 1.65 | -0.99 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 150.00 | 85.50 | 88.80 | 87.15 | % | 0.58 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 155.00 | 90.50 | 94.50 | 92.50 | % | 0.60 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 160.00 | 95.50 | 99.30 | 97.40 | % | 0.61 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST |