Options Chain for ICHOR HOLDINGS SHS (ICHR) - $69.98 as of 4/24/2026 6:40:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 35.50 | 38.60 | 37.05 | % | 1.06 | 0 | 0 | 1.78 | 0.97 | 0.00 | -0.02 | 4/24/2026 3:59:56 PM EST | |||
| 37.50 | 33.40 | 36.30 | 34.85 | % | 0.93 | 0 | 0 | 1.68 | 0.96 | 0.00 | -0.03 | 4/24/2026 3:59:56 PM EST | |||
| 40.00 | 30.60 | 34.00 | 32.30 | % | 0.81 | 0 | 0 | 1.56 | 0.94 | 0.00 | -0.04 | 4/24/2026 3:59:56 PM EST | |||
| 42.50 | 28.90 | 31.80 | 30.35 | % | 0.71 | 0 | 0 | 1.12 | 0.92 | 0.00 | -0.05 | 4/24/2026 3:59:56 PM EST | |||
| 45.00 | 26.70 | 29.70 | 28.20 | % | 0.63 | 0 | 0 | 1.12 | 0.90 | 0.01 | -0.06 | 4/24/2026 3:59:56 PM EST | |||
| 47.50 | 24.80 | 27.70 | 26.25 | 19.20 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.13 | 0.88 | 0.01 | -0.06 | 4/16/2026 | 4/24/2026 3:59:56 PM EST |
| 50.00 | 22.80 | 25.70 | 24.25 | % | 0.48 | 0 | 0 | 1.12 | 0.86 | 0.01 | -0.07 | 4/24/2026 3:59:56 PM EST | |||
| 55.00 | 19.30 | 21.20 | 20.25 | 16.20 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.05 | 0.80 | 0.01 | -0.08 | 4/17/2026 | 4/24/2026 3:59:56 PM EST |
| 57.50 | 17.40 | 20.30 | 18.85 | % | 0.33 | 0 | 0 | 1.07 | 0.77 | 0.01 | -0.09 | 4/24/2026 3:59:56 PM EST | |||
| 60.00 | 15.70 | 17.90 | 16.80 | 14.30 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.01 | 0.74 | 0.01 | -0.09 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 62.50 | 14.50 | 15.90 | 15.20 | % | 0.24 | 0 | 0 | 1.00 | 0.70 | 0.01 | -0.09 | 4/24/2026 3:59:56 PM EST | |||
| 65.00 | 12.90 | 14.70 | 13.80 | 14.00 | +4.19 | +42.72% | 0.21 | 1 | 4 | 0.99 | 0.67 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 67.50 | 11.60 | 13.30 | 12.45 | 13.40 | +2.30 | +20.73% | 0.18 | 10 | 12 | 0.98 | 0.63 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 70.00 | 10.00 | 12.20 | 11.10 | 11.25 | +0.55 | +5.14% | 0.16 | 3 | 15 | 0.96 | 0.60 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 72.50 | 9.20 | 11.10 | 10.15 | 9.70 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.97 | 0.56 | 0.01 | -0.10 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 75.00 | 7.90 | 11.20 | 9.55 | 9.50 | +1.80 | +23.38% | 0.13 | 2 | 15 | 1.00 | 0.52 | 0.02 | -0.10 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 77.50 | 7.30 | 9.10 | 8.20 | % | 0.11 | 0 | 0 | 0.96 | 0.48 | 0.02 | -0.10 | 4/24/2026 3:59:56 PM EST | |||
| 80.00 | 6.20 | 8.40 | 7.30 | 6.95 | +2.40 | +52.75% | 0.09 | 2 | 1 | 0.96 | 0.45 | 0.02 | -0.10 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 85.00 | 4.90 | 6.70 | 5.80 | 5.60 | 0.00 | 0.00% | 0.07 | 0 | 402 | 0.94 | 0.38 | 0.02 | -0.09 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 90.00 | 3.80 | 5.60 | 4.70 | 3.08 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.95 | 0.32 | 0.01 | -0.08 | 4/22/2026 | 4/24/2026 3:59:56 PM EST |
| 95.00 | 3.10 | 4.50 | 3.80 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.95 | 0.27 | 0.01 | -0.08 | 4/21/2026 | 4/24/2026 3:59:56 PM EST |
| 100.00 | 2.45 | 3.80 | 3.13 | 3.30 | % | 0.03 | 2 | 0 | 0.96 | 0.23 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.55 | 1.28 | % | 0.04 | 0 | 0 | 1.77 | -0.03 | 0.00 | -0.02 | 4/24/2026 3:59:56 PM EST | |||
| 37.50 | 0.00 | 2.75 | 1.38 | % | 0.04 | 0 | 0 | 1.67 | -0.04 | 0.00 | -0.03 | 4/24/2026 3:59:56 PM EST | |||
| 40.00 | 0.10 | 2.95 | 1.53 | % | 0.04 | 0 | 0 | 1.15 | -0.06 | 0.00 | -0.04 | 4/24/2026 3:59:56 PM EST | |||
| 42.50 | 0.05 | 3.20 | 1.63 | % | 0.04 | 0 | 0 | 1.05 | -0.08 | 0.00 | -0.05 | 4/24/2026 3:59:56 PM EST | |||
| 45.00 | 0.30 | 3.40 | 1.85 | % | 0.04 | 0 | 0 | 1.06 | -0.10 | 0.01 | -0.06 | 4/24/2026 3:59:56 PM EST | |||
| 47.50 | 1.20 | 3.10 | 2.15 | % | 0.05 | 0 | 0 | 1.08 | -0.12 | 0.01 | -0.06 | 4/24/2026 3:59:56 PM EST | |||
| 50.00 | 1.95 | 3.60 | 2.78 | 3.21 | 0.00 | 0.00% | 0.06 | 0 | 6 | 1.08 | -0.14 | 0.01 | -0.07 | 4/22/2026 | 4/24/2026 3:59:56 PM EST |
| 55.00 | 3.00 | 4.50 | 3.75 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.02 | -0.20 | 0.01 | -0.08 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 57.50 | 3.70 | 5.40 | 4.55 | 4.71 | -1.21 | -20.44% | 0.08 | 1 | 1 | 1.01 | -0.23 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 60.00 | 4.50 | 6.10 | 5.30 | 7.16 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.99 | -0.26 | 0.01 | -0.09 | 4/17/2026 | 4/24/2026 3:59:56 PM EST |
| 62.50 | 5.50 | 7.30 | 6.40 | 6.90 | -1.59 | -18.73% | 0.10 | 2 | 1 | 1.00 | -0.30 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 65.00 | 6.40 | 8.30 | 7.35 | 8.20 | -0.30 | -3.53% | 0.11 | 2 | 5 | 0.98 | -0.33 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 67.50 | 7.50 | 9.60 | 8.55 | % | 0.13 | 0 | 0 | 0.98 | -0.37 | 0.01 | -0.10 | 4/24/2026 3:59:56 PM EST | |||
| 70.00 | 8.70 | 10.90 | 9.80 | % | 0.14 | 0 | 0 | 0.97 | -0.40 | 0.01 | -0.10 | 4/24/2026 3:59:56 PM EST | |||
| 72.50 | 10.10 | 12.10 | 11.10 | % | 0.15 | 0 | 0 | 0.96 | -0.44 | 0.01 | -0.10 | 4/24/2026 3:59:56 PM EST | |||
| 75.00 | 11.60 | 13.60 | 12.60 | % | 0.17 | 0 | 0 | 0.96 | -0.48 | 0.02 | -0.10 | 4/24/2026 3:59:56 PM EST | |||
| 77.50 | 13.30 | 14.90 | 14.10 | % | 0.18 | 0 | 0 | 0.95 | -0.52 | 0.02 | -0.10 | 4/24/2026 3:59:56 PM EST | |||
| 80.00 | 14.80 | 16.80 | 15.80 | % | 0.20 | 0 | 0 | 0.95 | -0.55 | 0.02 | -0.10 | 4/24/2026 3:59:56 PM EST | |||
| 85.00 | 18.50 | 20.30 | 19.40 | % | 0.23 | 0 | 0 | 0.95 | -0.62 | 0.02 | -0.09 | 4/24/2026 3:59:56 PM EST | |||
| 90.00 | 21.90 | 24.40 | 23.15 | % | 0.26 | 0 | 0 | 0.94 | -0.68 | 0.01 | -0.08 | 4/24/2026 3:59:56 PM EST | |||
| 95.00 | 26.70 | 28.30 | 27.50 | % | 0.29 | 0 | 0 | 0.97 | -0.73 | 0.01 | -0.08 | 4/24/2026 3:59:56 PM EST | |||
| 100.00 | 29.80 | 32.50 | 31.15 | % | 0.31 | 0 | 0 | 0.88 | -0.77 | 0.01 | -0.07 | 4/24/2026 3:59:56 PM EST |