Options Chain for ICHOR HOLDINGS SHS (ICHR) - $47.00 as of 4/7/2026 7:39:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.00 | 24.80 | 22.90 | % | 0.92 | 0 | 0 | 4.00 | 1.00 | 0.00 | -0.01 | 4/6/2026 3:59:46 PM EST | |||
| 27.50 | 18.70 | 22.20 | 20.45 | % | 0.74 | 0 | 0 | 3.48 | 0.99 | 0.00 | -0.01 | 4/6/2026 3:59:46 PM EST | |||
| 30.00 | 16.30 | 19.80 | 18.05 | % | 0.60 | 0 | 0 | 3.12 | 0.99 | 0.00 | -0.02 | 4/6/2026 3:59:46 PM EST | |||
| 32.50 | 14.00 | 17.60 | 15.80 | % | 0.49 | 0 | 0 | 2.88 | 0.97 | 0.01 | -0.04 | 4/6/2026 3:59:46 PM EST | |||
| 35.00 | 11.70 | 15.00 | 13.35 | % | 0.38 | 0 | 18 | 2.46 | 0.95 | 0.01 | -0.05 | 4/6/2026 3:59:46 PM EST | |||
| 37.50 | 9.30 | 12.60 | 10.95 | % | 0.29 | 0 | 0 | 2.15 | 0.89 | 0.02 | -0.10 | 4/6/2026 3:59:46 PM EST | |||
| 40.00 | 7.40 | 9.80 | 8.60 | 4.70 | 0.00 | 0.00% | 0.21 | 0 | 16 | 1.69 | 0.83 | 0.03 | -0.12 | 3/30/2026 | 4/6/2026 3:59:46 PM EST |
| 42.50 | 5.40 | 8.50 | 6.95 | 5.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.11 | 0.77 | 0.04 | -0.13 | 3/26/2026 | 4/6/2026 3:59:46 PM EST |
| 45.00 | 3.20 | 5.60 | 4.40 | 3.60 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.84 | 0.67 | 0.04 | -0.15 | 3/31/2026 | 4/6/2026 3:59:46 PM EST |
| 47.50 | 1.25 | 3.50 | 2.38 | 3.27 | 0.00 | 0.00% | 0.05 | 0 | 152 | 0.67 | 0.55 | 0.05 | -0.15 | 4/6/2026 | 4/6/2026 3:59:46 PM EST |
| 50.00 | 1.35 | 2.55 | 1.95 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 81 | 0.85 | 0.43 | 0.05 | -0.14 | 4/6/2026 | 4/6/2026 3:59:46 PM EST |
| 52.50 | 0.65 | 2.45 | 1.55 | 0.67 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.79 | 0.32 | 0.04 | -0.13 | 3/30/2026 | 4/6/2026 3:59:46 PM EST |
| 55.00 | 0.35 | 1.40 | 0.88 | 1.07 | 0.00 | 0.00% | 0.02 | 0 | 87 | 0.90 | 0.24 | 0.04 | -0.12 | 4/1/2026 | 4/6/2026 3:59:46 PM EST |
| 57.50 | 0.00 | 2.75 | 1.38 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.81 | 0.16 | 0.03 | -0.09 | 4/1/2026 | 4/6/2026 3:59:46 PM EST |
| 60.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.53 | 0.11 | 0.02 | -0.07 | 3/30/2026 | 4/6/2026 3:59:46 PM EST |
| 65.00 | 0.00 | 2.30 | 1.15 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 27 | 2.14 | 0.04 | 0.01 | -0.03 | 3/24/2026 | 4/6/2026 3:59:46 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.35 | 0.02 | 0.00 | -0.02 | 3/25/2026 | 4/6/2026 3:59:46 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,114 | 1.16 | 0.01 | 0.00 | -0.01 | 4/1/2026 | 4/6/2026 3:59:46 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 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.04 | 0.00 | 0.00 | -0.01 | 3/26/2026 | 4/6/2026 3:59:46 PM EST |
| 27.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 1 | 2.67 | -0.01 | 0.00 | -0.01 | 4/6/2026 3:59:46 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.33 | -0.01 | 0.00 | -0.02 | 4/6/2026 3:59:46 PM EST | |||
| 32.50 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.02 | -0.03 | 0.01 | -0.04 | 3/23/2026 | 4/6/2026 3:59:46 PM EST |
| 35.00 | 0.00 | 2.40 | 1.20 | 0.56 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.48 | -0.05 | 0.01 | -0.05 | 4/1/2026 | 4/6/2026 3:59:46 PM EST |
| 37.50 | 0.10 | 1.25 | 0.68 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.21 | -0.11 | 0.02 | -0.10 | 3/26/2026 | 4/6/2026 3:59:46 PM EST |
| 40.00 | 0.20 | 1.20 | 0.70 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 45 | 1.02 | -0.17 | 0.03 | -0.12 | 4/6/2026 | 4/6/2026 3:59:46 PM EST |
| 42.50 | 0.30 | 3.40 | 1.85 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 66 | 1.38 | -0.23 | 0.04 | -0.13 | 4/6/2026 | 4/6/2026 3:59:46 PM EST |
| 45.00 | 0.05 | 4.00 | 2.03 | 1.95 | 0.00 | 0.00% | 0.05 | 0 | 42 | 0.95 | -0.33 | 0.04 | -0.15 | 4/2/2026 | 4/6/2026 3:59:46 PM EST |
| 47.50 | 0.90 | 4.90 | 2.90 | 3.02 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.93 | -0.45 | 0.05 | -0.15 | 4/6/2026 | 4/6/2026 3:59:46 PM EST |
| 50.00 | 3.60 | 4.70 | 4.15 | 9.05 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.87 | -0.57 | 0.05 | -0.14 | 3/30/2026 | 4/6/2026 3:59:46 PM EST |
| 52.50 | 5.40 | 6.80 | 6.10 | 8.68 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.92 | -0.68 | 0.04 | -0.13 | 3/27/2026 | 4/6/2026 3:59:46 PM EST |
| 55.00 | 6.90 | 9.60 | 8.25 | 7.05 | 0.00 | 0.00% | 0.15 | 0 | 15 | 1.44 | -0.76 | 0.04 | -0.12 | 4/1/2026 | 4/6/2026 3:59:46 PM EST |
| 57.50 | 9.10 | 11.40 | 10.25 | % | 0.18 | 0 | 0 | 1.38 | -0.84 | 0.03 | -0.09 | 4/6/2026 3:59:46 PM EST | |||
| 60.00 | 11.40 | 13.90 | 12.65 | % | 0.21 | 0 | 0 | 1.55 | -0.89 | 0.02 | -0.07 | 4/6/2026 3:59:46 PM EST | |||
| 65.00 | 16.10 | 19.00 | 17.55 | % | 0.27 | 0 | 0 | 1.89 | -0.96 | 0.01 | -0.03 | 4/6/2026 3:59:46 PM EST | |||
| 70.00 | 21.00 | 23.80 | 22.40 | 19.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.06 | -0.98 | 0.00 | -0.02 | 3/24/2026 | 4/6/2026 3:59:46 PM EST |
| 75.00 | 25.40 | 28.70 | 27.05 | % | 0.36 | 0 | 0 | 2.24 | -0.99 | 0.00 | -0.01 | 4/6/2026 3:59:46 PM EST |