Options Chain for ICHOR HOLDINGS SHS (ICHR) - $33.40 as of 1/30/2026 6:27:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 15.90 | 20.10 | 18.00 | % | 1.44 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 15.00 | 14.20 | 17.40 | 15.80 | % | 1.05 | 0 | 0 | 0.00 | 0.98 | 0.00 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 17.50 | 11.90 | 15.10 | 13.50 | % | 0.77 | 0 | 0 | 2.04 | 0.95 | 0.01 | -0.02 | 1/30/2026 3:59:51 PM EST | |||
| 20.00 | 9.70 | 12.80 | 11.25 | 12.00 | 0.00 | 0.00% | 0.56 | 0 | 6 | 1.75 | 0.90 | 0.01 | -0.03 | 1/20/2026 | 1/30/2026 3:59:51 PM EST |
| 22.50 | 7.20 | 10.90 | 9.05 | % | 0.40 | 0 | 0 | 1.62 | 0.84 | 0.02 | -0.03 | 1/30/2026 3:59:51 PM EST | |||
| 25.00 | 6.60 | 7.60 | 7.10 | 6.82 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.90 | 0.77 | 0.03 | -0.04 | 1/15/2026 | 1/30/2026 3:59:51 PM EST |
| 27.50 | 4.60 | 6.80 | 5.70 | % | 0.21 | 0 | 0 | 0.93 | 0.69 | 0.03 | -0.05 | 1/30/2026 3:59:51 PM EST | |||
| 30.00 | 3.80 | 4.60 | 4.20 | 5.70 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.87 | 0.60 | 0.04 | -0.05 | 1/29/2026 | 1/30/2026 3:59:51 PM EST |
| 32.50 | 2.75 | 4.10 | 3.43 | 3.40 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.96 | 0.51 | 0.04 | -0.05 | 1/27/2026 | 1/30/2026 3:59:51 PM EST |
| 35.00 | 1.25 | 4.00 | 2.63 | 3.36 | +0.66 | +24.45% | 0.08 | 1 | 14 | 0.95 | 0.43 | 0.04 | -0.05 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 37.50 | 1.55 | 2.10 | 1.83 | 2.05 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.90 | 0.36 | 0.03 | -0.04 | 1/27/2026 | 1/30/2026 3:59:51 PM EST |
| 40.00 | 1.15 | 1.80 | 1.48 | 1.55 | +0.13 | +9.16% | 0.04 | 4 | 2 | 0.92 | 0.30 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 42.50 | 0.85 | 1.45 | 1.15 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.93 | 0.25 | 0.03 | -0.04 | 1/29/2026 | 1/30/2026 3:59:51 PM EST |
| 45.00 | 0.25 | 1.80 | 1.03 | % | 0.02 | 0 | 0 | 1.32 | 0.19 | 0.02 | -0.03 | 1/30/2026 3:59:51 PM EST | |||
| 47.50 | 0.30 | 2.45 | 1.38 | 0.79 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.09 | 0.18 | 0.02 | -0.03 | 1/27/2026 | 1/30/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 3.50 | 1.75 | % | 0.14 | 0 | 0 | 3.69 | -0.01 | 0.00 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 15.00 | 0.00 | 2.30 | 1.15 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 10 | 2.52 | -0.02 | 0.00 | -0.01 | 1/21/2026 | 1/30/2026 3:59:51 PM EST |
| 17.50 | 0.00 | 2.45 | 1.23 | % | 0.07 | 0 | 0 | 2.17 | -0.05 | 0.01 | -0.02 | 1/30/2026 3:59:51 PM EST | |||
| 20.00 | 0.50 | 2.70 | 1.60 | % | 0.08 | 0 | 0 | 1.39 | -0.10 | 0.01 | -0.03 | 1/30/2026 3:59:51 PM EST | |||
| 22.50 | 0.30 | 2.10 | 1.20 | 1.10 | +0.10 | +10.00% | 0.05 | 1 | 15 | 1.45 | -0.16 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 25.00 | 1.40 | 2.00 | 1.70 | 1.50 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.99 | -0.23 | 0.03 | -0.04 | 1/21/2026 | 1/30/2026 3:59:51 PM EST |
| 27.50 | 0.90 | 3.30 | 2.10 | 2.05 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.83 | -0.31 | 0.03 | -0.05 | 1/29/2026 | 1/30/2026 3:59:51 PM EST |
| 30.00 | 3.30 | 4.10 | 3.70 | 2.90 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.93 | -0.40 | 0.04 | -0.05 | 1/29/2026 | 1/30/2026 3:59:51 PM EST |
| 32.50 | 4.80 | 5.60 | 5.20 | 4.70 | +0.78 | +19.90% | 0.16 | 3 | 3 | 0.93 | -0.49 | 0.04 | -0.05 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 35.00 | 6.00 | 7.90 | 6.95 | % | 0.20 | 0 | 0 | 0.92 | -0.57 | 0.04 | -0.05 | 1/30/2026 3:59:51 PM EST | |||
| 37.50 | 8.50 | 9.20 | 8.85 | % | 0.24 | 0 | 0 | 0.97 | -0.64 | 0.03 | -0.04 | 1/30/2026 3:59:51 PM EST | |||
| 40.00 | 10.60 | 11.30 | 10.95 | % | 0.27 | 0 | 0 | 1.00 | -0.70 | 0.03 | -0.04 | 1/30/2026 3:59:51 PM EST | |||
| 42.50 | 11.30 | 13.90 | 12.60 | % | 0.30 | 0 | 0 | 1.21 | -0.75 | 0.03 | -0.04 | 1/30/2026 3:59:51 PM EST | |||
| 45.00 | 13.60 | 16.70 | 15.15 | % | 0.34 | 0 | 0 | 1.40 | -0.81 | 0.02 | -0.03 | 1/30/2026 3:59:51 PM EST | |||
| 47.50 | 15.90 | 18.60 | 17.25 | % | 0.36 | 0 | 0 | 1.33 | -0.82 | 0.02 | -0.03 | 1/30/2026 3:59:51 PM EST |