Options Chain for ICHOR HOLDINGS SHS (ICHR) - $22.54 as of 1/7/2026 9:06:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 16.70 | 20.60 | 18.65 | 18.55 | +5.55 | +42.70% | 3.73 | 1 | 3 | 5.72 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 1:58:51 PM EST |
| 7.50 | 14.30 | 18.10 | 16.20 | 14.03 | 0.00 | 0.00% | 2.16 | 0 | 7 | 4.18 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 1:58:51 PM EST |
| 10.00 | 11.90 | 15.50 | 13.70 | 13.52 | +3.32 | +32.55% | 1.37 | 15 | 22 | 3.17 | 0.98 | 0.01 | 0.00 | 1/7/2026 | 1/7/2026 1:58:51 PM EST |
| 12.50 | 9.90 | 11.80 | 10.85 | 10.40 | 0.00 | 0.00% | 0.87 | 0 | 232 | 1.61 | 0.95 | 0.01 | -0.01 | 1/6/2026 | 1/7/2026 1:58:51 PM EST |
| 15.00 | 7.70 | 9.50 | 8.60 | 7.60 | +0.10 | +1.34% | 0.57 | 12 | 142 | 1.24 | 0.91 | 0.02 | -0.01 | 1/7/2026 | 1/7/2026 1:58:51 PM EST |
| 17.50 | 6.60 | 7.40 | 7.00 | 6.60 | +1.00 | +17.86% | 0.40 | 15 | 1,333 | 0.96 | 0.84 | 0.03 | -0.02 | 1/7/2026 | 1/7/2026 1:58:51 PM EST |
| 20.00 | 4.80 | 6.00 | 5.40 | 5.00 | +1.07 | +27.23% | 0.27 | 13 | 333 | 0.92 | 0.75 | 0.04 | -0.02 | 1/7/2026 | 1/7/2026 1:58:51 PM EST |
| 22.50 | 2.90 | 3.80 | 3.35 | 3.00 | +0.55 | +22.45% | 0.15 | 2 | 141 | 0.84 | 0.61 | 0.06 | -0.03 | 1/7/2026 | 1/7/2026 1:58:51 PM EST |
| 25.00 | 1.75 | 2.60 | 2.18 | 2.12 | +0.35 | +19.78% | 0.09 | 5 | 665 | 0.82 | 0.46 | 0.06 | -0.03 | 1/7/2026 | 1/7/2026 1:58:51 PM EST |
| 27.50 | 1.05 | 1.75 | 1.40 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 251 | 0.82 | 0.33 | 0.06 | -0.03 | 1/2/2026 | 1/7/2026 1:58:51 PM EST |
| 30.00 | 0.80 | 1.10 | 0.95 | 0.95 | +0.35 | +58.34% | 0.03 | 4 | 667 | 0.83 | 0.24 | 0.05 | -0.02 | 1/7/2026 | 1/7/2026 1:58:51 PM EST |
| 32.50 | 0.40 | 0.75 | 0.58 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.84 | 0.18 | 0.04 | -0.02 | 12/19/2025 | 1/7/2026 1:58:51 PM EST |
| 35.00 | 0.30 | 0.70 | 0.50 | 0.45 | +0.15 | +50.00% | 0.01 | 1 | 235 | 0.94 | 0.13 | 0.03 | -0.02 | 1/7/2026 | 1/7/2026 1:58:51 PM EST |
| 37.50 | 0.20 | 0.95 | 0.58 | % | 0.02 | 0 | 0 | 1.05 | 0.09 | 0.02 | -0.01 | 1/7/2026 1:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.35 | 0.68 | % | 0.14 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:51 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.60 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 1:58:51 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.37 | -0.02 | 0.01 | 0.00 | 1/2/2026 | 1/7/2026 1:58:51 PM EST |
| 12.50 | 0.15 | 0.30 | 0.23 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 346 | 1.23 | -0.05 | 0.01 | -0.01 | 1/6/2026 | 1/7/2026 1:58:51 PM EST |
| 15.00 | 0.20 | 1.15 | 0.68 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 110 | 1.23 | -0.09 | 0.02 | -0.01 | 1/6/2026 | 1/7/2026 1:58:51 PM EST |
| 17.50 | 0.40 | 0.90 | 0.65 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 80 | 1.06 | -0.16 | 0.03 | -0.02 | 1/5/2026 | 1/7/2026 1:58:51 PM EST |
| 20.00 | 0.95 | 1.30 | 1.13 | 1.35 | -0.25 | -15.63% | 0.06 | 1 | 109 | 0.83 | -0.25 | 0.04 | -0.02 | 1/7/2026 | 1/7/2026 1:58:51 PM EST |
| 22.50 | 1.95 | 2.70 | 2.33 | 2.40 | -1.40 | -36.85% | 0.10 | 1 | 44 | 0.81 | -0.39 | 0.06 | -0.03 | 1/7/2026 | 1/7/2026 1:58:51 PM EST |
| 25.00 | 3.20 | 3.90 | 3.55 | 7.65 | 0.00 | 0.00% | 0.14 | 0 | 121 | 0.79 | -0.54 | 0.06 | -0.03 | 12/22/2025 | 1/7/2026 1:58:51 PM EST |
| 27.50 | 4.80 | 5.50 | 5.15 | 6.90 | 0.00 | 0.00% | 0.19 | 0 | 15 | 0.77 | -0.67 | 0.06 | -0.03 | 10/24/2025 | 1/7/2026 1:58:51 PM EST |
| 30.00 | 6.80 | 8.60 | 7.70 | 10.95 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.96 | -0.76 | 0.05 | -0.02 | 10/13/2025 | 1/7/2026 1:58:51 PM EST |
| 32.50 | 9.00 | 10.60 | 9.80 | % | 0.30 | 0 | 0 | 0.94 | -0.82 | 0.04 | -0.02 | 1/7/2026 1:58:51 PM EST | |||
| 35.00 | 10.70 | 13.00 | 11.85 | % | 0.34 | 0 | 0 | 1.40 | -0.87 | 0.03 | -0.02 | 1/7/2026 1:58:51 PM EST | |||
| 37.50 | 13.50 | 15.20 | 14.35 | % | 0.38 | 0 | 0 | 1.71 | -0.91 | 0.02 | -0.01 | 1/7/2026 1:58:51 PM EST |