Options Chain for ICHOR HOLDINGS SHS (ICHR) - $20.50 as of 10/3/2025 4:10:44 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 | 14.40 | 16.50 | 15.45 | 15.60 | 0.00 | 0.00% | 3.09 | 0 | 5 | 3.65 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 7.50 | 12.40 | 15.30 | 13.85 | 10.10 | 0.00 | 0.00% | 1.85 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/3/2025 3:59:59 PM EST |
| 10.00 | 10.40 | 10.90 | 10.65 | 10.92 | +3.08 | +39.29% | 1.06 | 1 | 54 | 2.28 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 12.50 | 8.30 | 8.50 | 8.40 | 8.60 | +2.90 | +50.88% | 0.67 | 1 | 124 | 1.84 | 0.97 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 15.00 | 6.00 | 6.30 | 6.15 | 6.50 | +3.40 | +109.68% | 0.41 | 3 | 83 | 1.16 | 0.91 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 17.50 | 4.20 | 4.40 | 4.30 | 4.30 | +0.15 | +3.62% | 0.25 | 10 | 367 | 0.76 | 0.79 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 20.00 | 2.70 | 2.85 | 2.78 | 2.70 | -0.03 | -1.10% | 0.14 | 10 | 800 | 0.75 | 0.63 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 22.50 | 0.70 | 1.85 | 1.28 | 1.95 | +0.13 | +7.15% | 0.06 | 20 | 304 | 0.61 | 0.46 | 0.07 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 25.00 | 1.00 | 1.15 | 1.08 | 1.17 | +0.02 | +1.74% | 0.04 | 4 | 414 | 0.78 | 0.32 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 27.50 | 0.60 | 0.75 | 0.68 | 0.70 | -0.15 | -17.65% | 0.02 | 4 | 222 | 0.80 | 0.21 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 30.00 | 0.35 | 0.50 | 0.43 | 0.48 | -0.02 | -4.00% | 0.01 | 6 | 718 | 0.81 | 0.14 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 32.50 | 0.20 | 0.35 | 0.28 | 0.24 | -0.09 | -27.28% | 0.01 | 3 | 30 | 0.83 | 0.09 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 35.00 | 0.10 | 0.25 | 0.18 | 0.10 | -0.15 | -60.00% | 0.01 | 1 | 119 | 0.86 | 0.05 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.97 | 0.03 | 0.01 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.40 | 0.02 | 0.01 | 0.00 | 8/28/2025 | 10/3/2025 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 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 3.79 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 10/3/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.06 | 0 | 5 | 2.77 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 10/3/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 43 | 2.10 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/3/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 267 | 1.23 | -0.03 | 0.01 | -0.01 | 9/24/2025 | 10/3/2025 3:59:59 PM EST |
| 15.00 | 0.30 | 0.45 | 0.38 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 163 | 0.84 | -0.09 | 0.03 | -0.01 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 17.50 | 0.90 | 2.05 | 1.48 | 0.95 | -0.07 | -6.87% | 0.08 | 14 | 82 | 0.83 | -0.21 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 20.00 | 1.85 | 2.15 | 2.00 | 2.00 | -0.01 | -0.50% | 0.10 | 2 | 45 | 0.83 | -0.37 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 22.50 | 3.40 | 3.60 | 3.50 | 4.10 | 0.00 | 0.00% | 0.16 | 0 | 25 | 0.86 | -0.54 | 0.07 | -0.03 | 10/1/2025 | 10/3/2025 3:59:59 PM EST |
| 25.00 | 5.20 | 5.40 | 5.30 | 5.10 | -3.02 | -37.20% | 0.21 | 1 | 10 | 0.87 | -0.68 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 27.50 | 7.20 | 7.60 | 7.40 | 10.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.42 | -0.79 | 0.05 | -0.02 | 9/15/2025 | 10/3/2025 3:59:59 PM EST |
| 30.00 | 8.90 | 10.10 | 9.50 | 6.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.49 | -0.86 | 0.04 | -0.01 | 3/26/2025 | 10/3/2025 3:59:59 PM EST |
| 32.50 | 11.10 | 13.90 | 12.50 | 11.45 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.75 | -0.91 | 0.03 | -0.01 | 4/1/2025 | 10/3/2025 3:59:59 PM EST |
| 35.00 | 13.60 | 16.30 | 14.95 | % | 0.43 | 0 | 0 | 1.85 | -0.95 | 0.02 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 37.50 | 16.00 | 18.10 | 17.05 | % | 0.45 | 0 | 0 | 1.70 | -0.97 | 0.01 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 40.00 | 18.70 | 21.10 | 19.90 | 23.10 | 0.00 | 0.00% | 0.50 | 0 | 4 | 2.01 | -0.98 | 0.01 | 0.00 | 8/7/2025 | 10/3/2025 3:59:59 PM EST |