Options Chain for ICHOR HOLDINGS SHS (ICHR) - $86.99 as of 7/27/2026 5:17:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 33.10 | 36.40 | 34.75 | % | 0.77 | 0 | 0 | 1.60 | 0.92 | 0.00 | -0.05 | 7/27/2026 3:59:55 PM EST | |||
| 47.50 | 31.20 | 34.30 | 32.75 | % | 0.69 | 0 | 0 | 1.18 | 0.90 | 0.00 | -0.05 | 7/27/2026 3:59:55 PM EST | |||
| 50.00 | 29.20 | 32.30 | 30.75 | % | 0.61 | 0 | 0 | 1.23 | 0.88 | 0.01 | -0.06 | 7/27/2026 3:59:55 PM EST | |||
| 55.00 | 25.50 | 28.20 | 26.85 | % | 0.49 | 0 | 0 | 1.22 | 0.84 | 0.01 | -0.08 | 7/27/2026 3:59:55 PM EST | |||
| 60.00 | 21.90 | 24.70 | 23.30 | 23.00 | -15.30 | -39.95% | 0.39 | 3 | 3 | 1.20 | 0.79 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 65.00 | 19.00 | 21.00 | 20.00 | % | 0.31 | 0 | 0 | 1.17 | 0.73 | 0.01 | -0.10 | 7/27/2026 3:59:55 PM EST | |||
| 70.00 | 16.00 | 18.20 | 17.10 | 16.40 | % | 0.24 | 1 | 0 | 1.15 | 0.68 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 3:59:55 PM EST | |
| 75.00 | 13.40 | 15.50 | 14.45 | % | 0.19 | 0 | 0 | 1.13 | 0.62 | 0.01 | -0.12 | 7/27/2026 3:59:55 PM EST | |||
| 80.00 | 11.10 | 13.30 | 12.20 | 11.10 | % | 0.15 | 5 | 0 | 1.11 | 0.56 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 3:59:55 PM EST | |
| 82.50 | 10.10 | 12.60 | 11.35 | % | 0.14 | 0 | 0 | 1.12 | 0.53 | 0.01 | -0.13 | 7/27/2026 3:59:55 PM EST | |||
| 85.00 | 9.20 | 12.50 | 10.85 | 23.04 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.15 | 0.50 | 0.01 | -0.13 | 7/22/2026 | 7/27/2026 3:59:55 PM EST |
| 87.50 | 9.20 | 10.70 | 9.95 | % | 0.11 | 0 | 0 | 1.14 | 0.48 | 0.01 | -0.13 | 7/27/2026 3:59:55 PM EST | |||
| 90.00 | 8.50 | 10.80 | 9.65 | 7.50 | -7.02 | -48.35% | 0.11 | 4 | 2 | 1.18 | 0.45 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 92.50 | 6.70 | 9.20 | 7.95 | % | 0.09 | 0 | 0 | 1.10 | 0.42 | 0.01 | -0.12 | 7/27/2026 3:59:55 PM EST | |||
| 95.00 | 7.00 | 8.70 | 7.85 | % | 0.08 | 0 | 0 | 1.14 | 0.40 | 0.01 | -0.12 | 7/27/2026 3:59:55 PM EST | |||
| 97.50 | 5.60 | 8.60 | 7.10 | % | 0.07 | 0 | 0 | 1.13 | 0.37 | 0.01 | -0.12 | 7/27/2026 3:59:55 PM EST | |||
| 100.00 | 5.00 | 7.30 | 6.15 | 9.00 | -7.25 | -44.62% | 0.06 | 2 | 2 | 1.09 | 0.35 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 105.00 | 4.20 | 6.30 | 5.25 | 5.10 | -4.55 | -47.15% | 0.05 | 2 | 1 | 1.10 | 0.30 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 110.00 | 4.10 | 5.50 | 4.80 | 4.20 | -8.70 | -67.45% | 0.04 | 1 | 18 | 1.14 | 0.27 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 115.00 | 2.95 | 4.70 | 3.83 | 11.40 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.11 | 0.23 | 0.01 | -0.09 | 7/22/2026 | 7/27/2026 3:59:55 PM EST |
| 120.00 | 2.55 | 4.20 | 3.38 | 2.67 | -6.26 | -70.11% | 0.03 | 4 | 25 | 1.12 | 0.20 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 125.00 | 2.00 | 3.90 | 2.95 | 7.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.13 | 0.17 | 0.01 | -0.08 | 7/21/2026 | 7/27/2026 3:59:55 PM EST |
| 130.00 | 0.40 | 3.10 | 1.75 | % | 0.01 | 0 | 0 | 0.98 | 0.15 | 0.01 | -0.07 | 7/27/2026 3:59:55 PM EST | |||
| 135.00 | 0.80 | 3.70 | 2.25 | % | 0.02 | 0 | 0 | 1.12 | 0.13 | 0.01 | -0.06 | 7/27/2026 3:59:55 PM EST | |||
| 140.00 | 1.20 | 3.60 | 2.40 | % | 0.02 | 0 | 0 | 1.21 | 0.11 | 0.01 | -0.06 | 7/27/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.55 | 3.20 | 1.88 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 12 | 1.24 | -0.08 | 0.00 | -0.05 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 47.50 | 1.15 | 3.50 | 2.33 | % | 0.05 | 0 | 0 | 1.26 | -0.10 | 0.00 | -0.05 | 7/27/2026 3:59:55 PM EST | |||
| 50.00 | 1.70 | 3.20 | 2.45 | % | 0.05 | 0 | 0 | 1.19 | -0.12 | 0.01 | -0.06 | 7/27/2026 3:59:55 PM EST | |||
| 55.00 | 3.20 | 4.00 | 3.60 | 4.00 | +0.51 | +14.62% | 0.07 | 1 | 1 | 1.18 | -0.16 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 60.00 | 4.90 | 5.50 | 5.20 | 4.90 | % | 0.09 | 8 | 0 | 1.17 | -0.21 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 3:59:55 PM EST | |
| 65.00 | 6.40 | 7.50 | 6.95 | 6.50 | 0.00 | 0.00% | 0.11 | 0 | 18 | 1.15 | -0.27 | 0.01 | -0.10 | 7/17/2026 | 7/27/2026 3:59:55 PM EST |
| 70.00 | 8.50 | 9.50 | 9.00 | 9.55 | +4.24 | +79.85% | 0.13 | 1 | 2 | 1.13 | -0.32 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 75.00 | 10.30 | 12.00 | 11.15 | 12.35 | +1.05 | +9.30% | 0.15 | 1 | 8 | 1.09 | -0.38 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 80.00 | 12.90 | 14.80 | 13.85 | 14.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.08 | -0.44 | 0.01 | -0.13 | 7/17/2026 | 7/27/2026 3:59:55 PM EST |
| 82.50 | 14.60 | 16.70 | 15.65 | % | 0.19 | 0 | 0 | 1.10 | -0.47 | 0.01 | -0.13 | 7/27/2026 3:59:55 PM EST | |||
| 85.00 | 16.00 | 18.80 | 17.40 | % | 0.20 | 0 | 0 | 1.07 | -0.50 | 0.01 | -0.13 | 7/27/2026 3:59:55 PM EST | |||
| 87.50 | 18.10 | 19.90 | 19.00 | % | 0.22 | 0 | 0 | 1.11 | -0.52 | 0.01 | -0.13 | 7/27/2026 3:59:55 PM EST | |||
| 90.00 | 20.10 | 21.20 | 20.65 | % | 0.23 | 0 | 0 | 1.10 | -0.55 | 0.01 | -0.12 | 7/27/2026 3:59:55 PM EST | |||
| 92.50 | 21.90 | 24.10 | 23.00 | % | 0.25 | 0 | 0 | 1.15 | -0.58 | 0.01 | -0.12 | 7/27/2026 3:59:55 PM EST | |||
| 95.00 | 22.70 | 24.80 | 23.75 | 21.35 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.05 | -0.60 | 0.01 | -0.12 | 7/16/2026 | 7/27/2026 3:59:55 PM EST |
| 97.50 | 25.70 | 27.60 | 26.65 | % | 0.27 | 0 | 0 | 1.14 | -0.63 | 0.01 | -0.12 | 7/27/2026 3:59:55 PM EST | |||
| 100.00 | 27.00 | 29.00 | 28.00 | 25.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.08 | -0.65 | 0.01 | -0.11 | 7/20/2026 | 7/27/2026 3:59:55 PM EST |
| 105.00 | 30.70 | 32.60 | 31.65 | % | 0.30 | 0 | 0 | 1.04 | -0.70 | 0.01 | -0.11 | 7/27/2026 3:59:55 PM EST | |||
| 110.00 | 35.00 | 36.70 | 35.85 | % | 0.33 | 0 | 0 | 1.05 | -0.73 | 0.01 | -0.10 | 7/27/2026 3:59:55 PM EST | |||
| 115.00 | 39.60 | 42.20 | 40.90 | % | 0.36 | 0 | 0 | 1.12 | -0.77 | 0.01 | -0.09 | 7/27/2026 3:59:55 PM EST | |||
| 120.00 | 43.40 | 46.60 | 45.00 | % | 0.38 | 0 | 0 | 1.07 | -0.80 | 0.01 | -0.08 | 7/27/2026 3:59:55 PM EST | |||
| 125.00 | 48.10 | 51.00 | 49.55 | % | 0.40 | 0 | 0 | 1.08 | -0.83 | 0.01 | -0.08 | 7/27/2026 3:59:55 PM EST | |||
| 130.00 | 52.10 | 55.60 | 53.85 | % | 0.41 | 0 | 0 | 0.97 | -0.85 | 0.01 | -0.07 | 7/27/2026 3:59:55 PM EST | |||
| 135.00 | 57.00 | 60.20 | 58.60 | % | 0.43 | 0 | 0 | 0.95 | -0.87 | 0.01 | -0.06 | 7/27/2026 3:59:55 PM EST | |||
| 140.00 | 61.60 | 64.90 | 63.25 | % | 0.45 | 0 | 0 | 1.40 | -0.89 | 0.01 | -0.06 | 7/27/2026 3:59:55 PM EST |