Options Chain for ICHOR HOLDINGS SHS (ICHR) - $19.07 as of 8/13/2025 7:33:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.00 | 16.00 | 14.00 | 14.00 | 0.00 | 0.00% | 2.80 | 0 | 1 | 5.98 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:57 PM EST |
| 7.50 | 10.90 | 13.30 | 12.10 | 9.30 | 0.00 | 0.00% | 1.61 | 0 | 2 | 4.02 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:57 PM EST |
| 10.00 | 8.80 | 9.70 | 9.25 | 7.20 | 0.00 | 0.00% | 0.93 | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:57 PM EST |
| 12.50 | 6.30 | 7.90 | 7.10 | 6.80 | +0.60 | +9.68% | 0.57 | 6 | 6 | 1.99 | 0.96 | 0.02 | 0.00 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 15.00 | 4.30 | 4.60 | 4.45 | 4.30 | +0.05 | +1.18% | 0.30 | 2 | 142 | 0.91 | 0.85 | 0.05 | -0.01 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 17.50 | 1.90 | 2.80 | 2.35 | 2.68 | +0.28 | +11.67% | 0.13 | 56 | 307 | 0.67 | 0.66 | 0.08 | -0.02 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 20.00 | 1.35 | 1.45 | 1.40 | 1.45 | +0.05 | +3.58% | 0.07 | 85 | 515 | 0.78 | 0.45 | 0.08 | -0.02 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 22.50 | 0.75 | 0.95 | 0.85 | 0.95 | +0.15 | +18.75% | 0.04 | 249 | 197 | 0.85 | 0.30 | 0.07 | -0.02 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 25.00 | 0.45 | 0.55 | 0.50 | 0.48 | -0.09 | -15.79% | 0.02 | 255 | 88 | 0.88 | 0.20 | 0.05 | -0.02 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 27.50 | 0.25 | 0.40 | 0.33 | 0.30 | -0.15 | -33.34% | 0.01 | 6 | 8 | 0.93 | 0.14 | 0.04 | -0.02 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 30.00 | 0.15 | 0.35 | 0.25 | 0.30 | +0.03 | +11.12% | 0.01 | 7 | 3 | 1.00 | 0.10 | 0.03 | -0.01 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.62 | 0.03 | 0.01 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 5.00 | 2.50 | % | 0.07 | 0 | 0 | 3.57 | 0.01 | 0.01 | 0.00 | 8/13/2025 3:59:57 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 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 2.00 | 1.00 | % | 0.13 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 2.80 | 1.40 | % | 0.14 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 12.50 | 0.05 | 0.20 | 0.13 | 0.20 | +0.10 | +100.00% | 0.01 | 4 | 33 | 0.84 | -0.04 | 0.02 | 0.00 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 15.00 | 0.30 | 0.45 | 0.38 | 0.45 | +0.06 | +15.39% | 0.03 | 6 | 406 | 0.76 | -0.15 | 0.05 | -0.01 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 17.50 | 0.90 | 1.15 | 1.03 | 1.05 | -0.05 | -4.55% | 0.06 | 36 | 82 | 0.70 | -0.34 | 0.08 | -0.02 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 20.00 | 2.20 | 2.90 | 2.55 | 2.50 | 0.00 | 0.00% | 0.13 | 9 | 8 | 0.78 | -0.55 | 0.08 | -0.02 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 22.50 | 4.00 | 4.40 | 4.20 | % | 0.19 | 0 | 0 | 0.71 | -0.70 | 0.07 | -0.02 | 8/13/2025 3:59:57 PM EST | |||
| 25.00 | 6.00 | 6.60 | 6.30 | 9.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.92 | -0.80 | 0.05 | -0.02 | 8/11/2025 | 8/13/2025 3:59:57 PM EST |
| 27.50 | 8.10 | 9.10 | 8.60 | % | 0.31 | 0 | 0 | 1.10 | -0.86 | 0.04 | -0.02 | 8/13/2025 3:59:57 PM EST | |||
| 30.00 | 10.50 | 11.70 | 11.10 | % | 0.37 | 0 | 0 | 1.33 | -0.90 | 0.03 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 32.50 | 13.10 | 15.30 | 14.20 | % | 0.44 | 0 | 0 | 2.06 | -0.97 | 0.01 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 35.00 | 14.50 | 18.50 | 16.50 | % | 0.47 | 0 | 0 | 2.52 | -0.99 | 0.01 | 0.00 | 8/13/2025 3:59:57 PM EST |