Options Chain for ICHOR HOLDINGS SHS (ICHR) - $63.73 as of 4/29/2026 9:33:01 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 | 57.40 | 60.50 | 58.95 | 63.76 | 0.00 | 0.00% | 11.79 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:50 PM EST |
| 7.50 | 54.60 | 57.90 | 56.25 | 61.10 | 0.00 | 0.00% | 7.50 | 0 | 4 | 8.65 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:50 PM EST |
| 10.00 | 52.60 | 55.40 | 54.00 | 59.52 | 0.00 | 0.00% | 5.40 | 0 | 2 | 7.34 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:58:50 PM EST |
| 12.50 | 50.40 | 52.90 | 51.65 | 50.40 | 0.00 | 0.00% | 4.13 | 0 | 6 | 6.29 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 15.00 | 47.80 | 49.70 | 48.75 | 48.10 | 0.00 | 0.00% | 3.25 | 0 | 29 | 5.68 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 17.50 | 44.60 | 47.90 | 46.25 | 27.20 | 0.00 | 0.00% | 2.64 | 0 | 76 | 5.27 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/29/2026 1:58:50 PM EST |
| 20.00 | 42.10 | 45.40 | 43.75 | % | 2.19 | 0 | 85 | 4.61 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 22.50 | 39.90 | 42.90 | 41.40 | 45.95 | 0.00 | 0.00% | 1.84 | 0 | 41 | 4.18 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:58:50 PM EST |
| 25.00 | 37.50 | 40.40 | 38.95 | 24.61 | 0.00 | 0.00% | 1.56 | 0 | 58 | 3.80 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/29/2026 1:58:50 PM EST |
| 27.50 | 35.40 | 37.90 | 36.65 | 35.10 | 0.00 | 0.00% | 1.33 | 0 | 74 | 3.35 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 30.00 | 32.90 | 35.60 | 34.25 | 33.30 | 0.00 | 0.00% | 1.14 | 0 | 101 | 3.05 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 32.50 | 30.20 | 33.00 | 31.60 | 21.00 | 0.00 | 0.00% | 0.97 | 0 | 25 | 2.94 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/29/2026 1:58:50 PM EST |
| 35.00 | 28.00 | 30.60 | 29.30 | 30.29 | 0.00 | 0.00% | 0.84 | 0 | 89 | 2.63 | 0.99 | 0.00 | -0.01 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 37.50 | 25.50 | 28.20 | 26.85 | 16.85 | 0.00 | 0.00% | 0.72 | 0 | 162 | 2.44 | 0.98 | 0.00 | -0.02 | 4/8/2026 | 4/29/2026 1:58:50 PM EST |
| 40.00 | 23.20 | 25.80 | 24.50 | 23.64 | 0.00 | 0.00% | 0.61 | 0 | 10 | 2.29 | 0.96 | 0.01 | -0.04 | 4/15/2026 | 4/29/2026 1:58:50 PM EST |
| 42.50 | 21.00 | 23.50 | 22.25 | 19.28 | 0.00 | 0.00% | 0.52 | 0 | 24 | 2.14 | 0.94 | 0.01 | -0.06 | 4/13/2026 | 4/29/2026 1:58:50 PM EST |
| 45.00 | 18.80 | 21.20 | 20.00 | 23.86 | 0.00 | 0.00% | 0.44 | 0 | 9 | 2.03 | 0.91 | 0.01 | -0.08 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 47.50 | 16.00 | 19.30 | 17.65 | 18.24 | 0.00 | 0.00% | 0.37 | 0 | 22 | 1.50 | 0.88 | 0.01 | -0.10 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 50.00 | 14.50 | 17.30 | 15.90 | 17.00 | 0.00 | 0.00% | 0.32 | 0 | 117 | 1.48 | 0.84 | 0.01 | -0.13 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 52.50 | 12.70 | 15.30 | 14.00 | 17.43 | 0.00 | 0.00% | 0.27 | 0 | 19 | 1.46 | 0.80 | 0.02 | -0.15 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 55.00 | 11.00 | 12.20 | 11.60 | 12.60 | 0.00 | 0.00% | 0.21 | 0 | 89 | 1.33 | 0.75 | 0.02 | -0.16 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 57.50 | 9.40 | 10.60 | 10.00 | 10.50 | -0.20 | -1.87% | 0.17 | 2 | 17 | 1.31 | 0.70 | 0.02 | -0.18 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 60.00 | 8.10 | 9.20 | 8.65 | 9.15 | -1.15 | -11.17% | 0.14 | 1 | 394 | 1.30 | 0.64 | 0.02 | -0.19 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 62.50 | 6.80 | 7.90 | 7.35 | 8.10 | -2.40 | -22.86% | 0.12 | 1 | 13 | 1.28 | 0.58 | 0.02 | -0.20 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 65.00 | 5.90 | 8.40 | 7.15 | 9.00 | 0.00 | 0.00% | 0.11 | 0 | 62 | 1.31 | 0.52 | 0.02 | -0.20 | 4/27/2026 | 4/29/2026 1:58:50 PM EST |
| 67.50 | 4.80 | 5.80 | 5.30 | 7.50 | -0.80 | -9.64% | 0.08 | 1 | 71 | 1.28 | 0.47 | 0.02 | -0.20 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 70.00 | 3.80 | 5.00 | 4.40 | 4.50 | -0.50 | -10.00% | 0.06 | 3 | 45 | 1.27 | 0.41 | 0.02 | -0.20 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 72.50 | 2.90 | 4.30 | 3.60 | 3.30 | -3.46 | -51.19% | 0.05 | 4 | 60 | 1.30 | 0.37 | 0.02 | -0.20 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 75.00 | 2.70 | 3.90 | 3.30 | 3.40 | -0.41 | -10.77% | 0.04 | 39 | 118 | 1.30 | 0.32 | 0.02 | -0.19 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 77.50 | 2.15 | 4.20 | 3.18 | 5.60 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.33 | 0.28 | 0.02 | -0.18 | 4/24/2026 | 4/29/2026 1:58:50 PM EST |
| 80.00 | 0.85 | 2.75 | 1.80 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 133 | 1.32 | 0.25 | 0.02 | -0.17 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 85.00 | 1.25 | 2.10 | 1.68 | 2.28 | 0.00 | 0.00% | 0.02 | 0 | 54 | 1.35 | 0.20 | 0.02 | -0.16 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 90.00 | 0.80 | 3.20 | 2.00 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.58 | 0.15 | 0.01 | -0.13 | 4/24/2026 | 4/29/2026 1:58:50 PM EST |
| 95.00 | 0.00 | 3.10 | 1.55 | 0.78 | +0.18 | +30.00% | 0.02 | 1 | 12 | 1.38 | 0.13 | 0.01 | -0.13 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 100.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 2.14 | 0.08 | 0.01 | -0.08 | 4/29/2026 1:58:50 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 | 0.05 | 0.03 | % | 0.01 | 0 | 65 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/29/2026 1:58:50 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:58:50 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 176 | 3.56 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/29/2026 1:58:50 PM EST |
| 15.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 20 | 5.03 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 17.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 11 | 4.51 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 24 | 2.34 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 2 | 3.33 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.09 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/29/2026 1:58:50 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.90 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:50 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.65 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/29/2026 1:58:50 PM EST |
| 32.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 387 | 1.73 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:58:50 PM EST |
| 35.00 | 0.00 | 1.55 | 0.78 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.42 | -0.01 | 0.00 | -0.01 | 4/23/2026 | 4/29/2026 1:58:50 PM EST |
| 37.50 | 0.15 | 0.90 | 0.53 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.64 | -0.02 | 0.00 | -0.02 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.81 | -0.04 | 0.01 | -0.04 | 4/14/2026 | 4/29/2026 1:58:50 PM EST |
| 42.50 | 0.35 | 0.70 | 0.53 | 0.55 | -0.28 | -33.74% | 0.01 | 7 | 133 | 1.38 | -0.06 | 0.01 | -0.06 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 45.00 | 0.60 | 1.20 | 0.90 | 0.87 | +0.06 | +7.41% | 0.02 | 61 | 153 | 1.39 | -0.09 | 0.01 | -0.08 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 47.50 | 0.75 | 1.75 | 1.25 | 1.05 | -0.17 | -13.94% | 0.03 | 3 | 46 | 1.41 | -0.12 | 0.01 | -0.10 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 50.00 | 1.35 | 2.00 | 1.68 | 1.75 | +0.25 | +16.67% | 0.03 | 5 | 65 | 1.36 | -0.16 | 0.01 | -0.13 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 52.50 | 1.85 | 3.00 | 2.43 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 69 | 1.34 | -0.20 | 0.02 | -0.15 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 55.00 | 2.50 | 3.70 | 3.10 | 2.75 | 0.00 | 0.00% | 0.06 | 0 | 67 | 1.30 | -0.25 | 0.02 | -0.16 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 57.50 | 2.70 | 4.60 | 3.65 | 3.83 | 0.00 | 0.00% | 0.06 | 0 | 26 | 1.33 | -0.30 | 0.02 | -0.18 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 60.00 | 4.70 | 5.70 | 5.20 | 4.70 | 0.00 | 0.00% | 0.09 | 0 | 528 | 1.31 | -0.36 | 0.02 | -0.19 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 62.50 | 5.90 | 7.10 | 6.50 | 5.92 | +0.23 | +4.05% | 0.10 | 2 | 21 | 1.30 | -0.42 | 0.02 | -0.20 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 65.00 | 7.20 | 8.60 | 7.90 | 7.30 | +0.35 | +5.04% | 0.12 | 3 | 18 | 1.32 | -0.48 | 0.02 | -0.20 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 67.50 | 8.60 | 10.70 | 9.65 | 9.60 | 0.00 | 0.00% | 0.14 | 0 | 14 | 1.30 | -0.53 | 0.02 | -0.20 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 70.00 | 10.00 | 11.40 | 10.70 | 10.37 | +2.37 | +29.63% | 0.15 | 11 | 34 | 1.27 | -0.59 | 0.02 | -0.20 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 72.50 | 11.80 | 13.20 | 12.50 | 9.40 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.27 | -0.63 | 0.02 | -0.20 | 4/27/2026 | 4/29/2026 1:58:50 PM EST |
| 75.00 | 13.70 | 16.20 | 14.95 | % | 0.20 | 0 | 0 | 1.29 | -0.68 | 0.02 | -0.19 | 4/29/2026 1:58:50 PM EST | |||
| 77.50 | 15.80 | 17.10 | 16.45 | % | 0.21 | 0 | 0 | 1.27 | -0.72 | 0.02 | -0.18 | 4/29/2026 1:58:50 PM EST | |||
| 80.00 | 16.70 | 19.60 | 18.15 | % | 0.23 | 0 | 0 | 1.17 | -0.75 | 0.02 | -0.17 | 4/29/2026 1:58:50 PM EST | |||
| 85.00 | 21.10 | 24.00 | 22.55 | % | 0.27 | 0 | 0 | 1.60 | -0.80 | 0.02 | -0.16 | 4/29/2026 1:58:50 PM EST | |||
| 90.00 | 25.60 | 28.10 | 26.85 | 28.50 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.57 | -0.85 | 0.01 | -0.13 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 95.00 | 30.40 | 33.00 | 31.70 | % | 0.33 | 0 | 0 | 1.66 | -0.87 | 0.01 | -0.13 | 4/29/2026 1:58:50 PM EST | |||
| 100.00 | 35.10 | 37.80 | 36.45 | % | 0.36 | 0 | 0 | 1.74 | -0.92 | 0.01 | -0.08 | 4/29/2026 1:58:50 PM EST |