Options Chain for ICHOR HOLDINGS SHS (ICHR) - $47.96 as of 4/2/2026 7:49:21 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 | 39.00 | 43.10 | 41.05 | 41.20 | 0.00 | 0.00% | 8.21 | 0 | 7 | 6.72 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/1/2026 3:59:35 PM EST |
| 7.50 | 36.50 | 40.70 | 38.60 | % | 5.15 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:35 PM EST | |||
| 10.00 | 34.00 | 38.20 | 36.10 | 8.30 | 0.00 | 0.00% | 3.61 | 0 | 1 | 4.30 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 4/1/2026 3:59:35 PM EST |
| 12.50 | 31.50 | 35.70 | 33.60 | 35.10 | 0.00 | 0.00% | 2.69 | 0 | 22 | 3.67 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 4/1/2026 3:59:35 PM EST |
| 15.00 | 29.00 | 33.20 | 31.10 | 17.70 | 0.00 | 0.00% | 2.07 | 0 | 28 | 3.24 | 1.00 | 0.00 | -0.01 | 2/6/2026 | 4/1/2026 3:59:35 PM EST |
| 17.50 | 26.50 | 29.90 | 28.20 | 27.20 | 0.00 | 0.00% | 1.61 | 0 | 76 | 2.85 | 0.99 | 0.00 | -0.01 | 3/27/2026 | 4/1/2026 3:59:35 PM EST |
| 20.00 | 24.10 | 27.50 | 25.80 | 22.70 | 0.00 | 0.00% | 1.29 | 0 | 85 | 2.56 | 0.98 | 0.00 | -0.01 | 3/9/2026 | 4/1/2026 3:59:35 PM EST |
| 22.50 | 22.00 | 25.30 | 23.65 | 22.00 | 0.00 | 0.00% | 1.05 | 0 | 42 | 2.37 | 0.97 | 0.00 | -0.02 | 3/31/2026 | 4/1/2026 3:59:35 PM EST |
| 25.00 | 19.50 | 23.00 | 21.25 | 24.50 | 0.00 | 0.00% | 0.85 | 0 | 58 | 1.42 | 0.95 | 0.00 | -0.03 | 4/1/2026 | 4/1/2026 3:59:35 PM EST |
| 27.50 | 17.50 | 20.80 | 19.15 | 19.04 | 0.00 | 0.00% | 0.70 | 0 | 74 | 1.45 | 0.93 | 0.01 | -0.04 | 3/31/2026 | 4/1/2026 3:59:35 PM EST |
| 30.00 | 15.80 | 18.50 | 17.15 | 21.90 | 0.00 | 0.00% | 0.57 | 0 | 103 | 1.56 | 0.90 | 0.01 | -0.05 | 3/25/2026 | 4/1/2026 3:59:35 PM EST |
| 32.50 | 13.10 | 16.40 | 14.75 | 22.74 | 0.00 | 0.00% | 0.45 | 0 | 25 | 1.37 | 0.87 | 0.01 | -0.05 | 2/24/2026 | 4/1/2026 3:59:35 PM EST |
| 35.00 | 11.50 | 14.40 | 12.95 | 16.43 | 0.00 | 0.00% | 0.37 | 0 | 98 | 1.28 | 0.84 | 0.01 | -0.06 | 3/23/2026 | 4/1/2026 3:59:35 PM EST |
| 37.50 | 9.90 | 12.60 | 11.25 | 14.00 | 0.00 | 0.00% | 0.30 | 0 | 162 | 1.18 | 0.80 | 0.01 | -0.07 | 3/26/2026 | 4/1/2026 3:59:35 PM EST |
| 40.00 | 8.20 | 11.00 | 9.60 | 13.17 | 0.00 | 0.00% | 0.24 | 0 | 12 | 1.05 | 0.75 | 0.02 | -0.07 | 3/17/2026 | 4/1/2026 3:59:35 PM EST |
| 42.50 | 6.50 | 9.30 | 7.90 | 11.30 | 0.00 | 0.00% | 0.19 | 0 | 22 | 1.02 | 0.70 | 0.02 | -0.07 | 3/23/2026 | 4/1/2026 3:59:35 PM EST |
| 45.00 | 5.00 | 8.20 | 6.60 | 6.69 | 0.00 | 0.00% | 0.15 | 0 | 18 | 0.98 | 0.65 | 0.02 | -0.08 | 3/31/2026 | 4/1/2026 3:59:35 PM EST |
| 47.50 | 4.10 | 6.90 | 5.50 | 7.80 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.98 | 0.59 | 0.02 | -0.08 | 4/1/2026 | 4/1/2026 3:59:35 PM EST |
| 50.00 | 3.20 | 5.90 | 4.55 | 5.11 | 0.00 | 0.00% | 0.09 | 0 | 98 | 0.97 | 0.53 | 0.02 | -0.08 | 3/31/2026 | 4/1/2026 3:59:35 PM EST |
| 52.50 | 2.50 | 5.00 | 3.75 | 3.08 | 0.00 | 0.00% | 0.07 | 0 | 18 | 1.00 | 0.47 | 0.02 | -0.08 | 3/30/2026 | 4/1/2026 3:59:35 PM EST |
| 55.00 | 2.10 | 4.40 | 3.25 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 77 | 0.96 | 0.41 | 0.02 | -0.07 | 3/31/2026 | 4/1/2026 3:59:35 PM EST |
| 57.50 | 1.70 | 3.60 | 2.65 | 1.88 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.94 | 0.36 | 0.02 | -0.07 | 3/30/2026 | 4/1/2026 3:59:35 PM EST |
| 60.00 | 1.25 | 3.20 | 2.23 | 2.30 | 0.00 | 0.00% | 0.04 | 0 | 385 | 0.99 | 0.31 | 0.02 | -0.07 | 3/31/2026 | 4/1/2026 3:59:35 PM EST |
| 65.00 | 0.70 | 2.60 | 1.65 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.00 | 0.23 | 0.02 | -0.05 | 3/31/2026 | 4/1/2026 3:59:35 PM EST |
| 70.00 | 0.05 | 2.00 | 1.03 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.80 | 0.14 | 0.02 | -0.04 | 3/23/2026 | 4/1/2026 3:59:35 PM EST |
| 75.00 | 0.30 | 1.80 | 1.05 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.14 | 0.11 | 0.01 | -0.03 | 4/1/2026 | 4/1/2026 3:59:35 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 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.22 | 0 | 65 | 6.22 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 4/1/2026 3:59:35 PM EST |
| 7.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 97 | 5.08 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 4/1/2026 3:59:35 PM EST |
| 10.00 | 0.00 | 1.50 | 0.75 | 0.19 | 0.00 | 0.00% | 0.07 | 0 | 145 | 4.07 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 4/1/2026 3:59:35 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.86 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 4/1/2026 3:59:35 PM EST |
| 15.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 20 | 2.54 | 0.00 | 0.00 | -0.01 | 3/19/2026 | 4/1/2026 3:59:35 PM EST |
| 17.50 | 0.00 | 1.50 | 0.75 | 1.26 | 0.00 | 0.00% | 0.04 | 0 | 11 | 2.23 | -0.01 | 0.00 | -0.01 | 1/30/2026 | 4/1/2026 3:59:35 PM EST |
| 20.00 | 0.00 | 1.50 | 0.75 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 24 | 1.97 | -0.02 | 0.00 | -0.01 | 1/15/2026 | 4/1/2026 3:59:35 PM EST |
| 22.50 | 0.15 | 1.50 | 0.83 | 0.52 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.63 | -0.03 | 0.00 | -0.02 | 2/24/2026 | 4/1/2026 3:59:35 PM EST |
| 25.00 | 0.15 | 1.60 | 0.88 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 15 | 1.28 | -0.05 | 0.00 | -0.03 | 3/30/2026 | 4/1/2026 3:59:35 PM EST |
| 27.50 | 0.20 | 1.90 | 1.05 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 7 | 1.30 | -0.07 | 0.01 | -0.04 | 1/21/2026 | 4/1/2026 3:59:35 PM EST |
| 30.00 | 0.60 | 2.30 | 1.45 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 19 | 1.14 | -0.10 | 0.01 | -0.05 | 3/23/2026 | 4/1/2026 3:59:35 PM EST |
| 32.50 | 1.20 | 2.80 | 2.00 | 2.22 | 0.00 | 0.00% | 0.06 | 0 | 6 | 1.26 | -0.13 | 0.01 | -0.05 | 3/3/2026 | 4/1/2026 3:59:35 PM EST |
| 35.00 | 1.90 | 3.40 | 2.65 | 2.00 | 0.00 | 0.00% | 0.08 | 0 | 6 | 1.16 | -0.16 | 0.01 | -0.06 | 4/1/2026 | 4/1/2026 3:59:35 PM EST |
| 37.50 | 1.85 | 4.40 | 3.13 | 3.15 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.12 | -0.20 | 0.01 | -0.07 | 3/31/2026 | 4/1/2026 3:59:35 PM EST |
| 40.00 | 3.00 | 5.40 | 4.20 | 2.78 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.07 | -0.25 | 0.02 | -0.07 | 4/1/2026 | 4/1/2026 3:59:35 PM EST |
| 42.50 | 3.80 | 6.00 | 4.90 | 5.50 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.04 | -0.30 | 0.02 | -0.07 | 3/30/2026 | 4/1/2026 3:59:35 PM EST |
| 45.00 | 4.90 | 7.40 | 6.15 | 5.70 | 0.00 | 0.00% | 0.14 | 0 | 407 | 1.01 | -0.35 | 0.02 | -0.08 | 3/27/2026 | 4/1/2026 3:59:35 PM EST |
| 47.50 | 6.20 | 9.00 | 7.60 | % | 0.16 | 0 | 0 | 1.00 | -0.41 | 0.02 | -0.08 | 4/1/2026 3:59:35 PM EST | |||
| 50.00 | 7.80 | 10.60 | 9.20 | 7.90 | 0.00 | 0.00% | 0.18 | 0 | 37 | 0.99 | -0.47 | 0.02 | -0.08 | 3/23/2026 | 4/1/2026 3:59:35 PM EST |
| 52.50 | 9.40 | 12.30 | 10.85 | % | 0.21 | 0 | 2 | 1.02 | -0.53 | 0.02 | -0.08 | 4/1/2026 3:59:35 PM EST | |||
| 55.00 | 11.20 | 14.20 | 12.70 | 16.20 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.00 | -0.59 | 0.02 | -0.07 | 3/13/2026 | 4/1/2026 3:59:35 PM EST |
| 57.50 | 13.20 | 15.90 | 14.55 | % | 0.25 | 0 | 0 | 1.02 | -0.64 | 0.02 | -0.07 | 4/1/2026 3:59:35 PM EST | |||
| 60.00 | 15.30 | 18.10 | 16.70 | % | 0.28 | 0 | 0 | 1.02 | -0.69 | 0.02 | -0.07 | 4/1/2026 3:59:35 PM EST | |||
| 65.00 | 19.50 | 22.30 | 20.90 | % | 0.32 | 0 | 0 | 1.15 | -0.78 | 0.02 | -0.05 | 4/1/2026 3:59:35 PM EST | |||
| 70.00 | 23.70 | 27.00 | 25.35 | % | 0.36 | 0 | 0 | 1.17 | -0.86 | 0.02 | -0.04 | 4/1/2026 3:59:35 PM EST | |||
| 75.00 | 28.30 | 31.70 | 30.00 | % | 0.40 | 0 | 0 | 1.21 | -0.89 | 0.01 | -0.03 | 4/1/2026 3:59:35 PM EST |