Options Chain for ICHOR HOLDINGS SHS (ICHR) - $36.30 as of 11/4/2026 4:45:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.70 | 15.70 | 13.70 | % | 0.68 | 0 | 0 | 3.13 | 1.00 | 0.00 | -0.01 | 11/4/2026 3:59:58 PM EST | |||
| 22.50 | 9.30 | 13.40 | 11.35 | % | 0.50 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.02 | 11/4/2026 3:59:58 PM EST | |||
| 25.00 | 7.60 | 10.90 | 9.25 | 21.31 | 0.00 | 0.00% | 0.37 | 0 | 4 | 2.26 | 0.96 | 0.01 | -0.03 | 10/16/2026 | 11/4/2026 3:59:58 PM EST |
| 27.50 | 4.70 | 8.70 | 6.70 | % | 0.24 | 0 | 0 | 1.96 | 0.89 | 0.03 | -0.05 | 11/4/2026 3:59:58 PM EST | |||
| 30.00 | 2.70 | 6.10 | 4.40 | 7.13 | 0.00 | 0.00% | 0.15 | 0 | 32 | 1.48 | 0.78 | 0.05 | -0.07 | 11/3/2026 | 11/4/2026 3:59:58 PM EST |
| 32.50 | 1.90 | 4.40 | 3.15 | 3.25 | -1.45 | -30.86% | 0.10 | 4 | 66 | 0.85 | 0.63 | 0.06 | -0.08 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 35.00 | 1.10 | 2.80 | 1.95 | 2.19 | -1.11 | -33.64% | 0.06 | 102 | 117 | 0.85 | 0.47 | 0.07 | -0.08 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 37.50 | 0.90 | 2.00 | 1.45 | 1.84 | -0.26 | -12.39% | 0.04 | 19 | 23 | 0.97 | 0.32 | 0.06 | -0.07 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 40.00 | 0.20 | 0.85 | 0.53 | 0.69 | -0.78 | -53.07% | 0.01 | 59 | 1,047 | 0.78 | 0.20 | 0.05 | -0.06 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 42.50 | 0.10 | 0.80 | 0.45 | 0.45 | -0.67 | -59.83% | 0.01 | 3 | 857 | 0.88 | 0.12 | 0.03 | -0.04 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 45.00 | 0.20 | 0.55 | 0.38 | 0.30 | -0.45 | -60.00% | 0.01 | 19 | 266 | 1.02 | 0.07 | 0.02 | -0.03 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 47.50 | 0.00 | 0.65 | 0.33 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.36 | 0.04 | 0.01 | -0.01 | 11/3/2026 | 11/4/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.80 | 0.40 | 0.18 | -0.15 | -45.46% | 0.01 | 9 | 199 | 1.59 | 0.02 | 0.01 | -0.01 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 52.50 | 0.05 | 2.20 | 1.13 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 77 | 1.70 | 0.01 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.08 | -0.02 | -20.00% | 0.00 | 6 | 154 | 1.45 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 57.50 | 0.05 | 0.70 | 0.38 | 0.64 | +0.56 | +700.00% | 0.01 | 1 | 20 | 1.51 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.02 | -0.08 | -80.00% | 0.00 | 28 | 165 | 1.64 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 78 | 2.12 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 70 | 2.37 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:58 PM EST |
| 67.50 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 28 | 3.08 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/4/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 96 | 2.12 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:58 PM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 38 | 3.26 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 85 | 3.35 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 3:59:58 PM EST |
| 77.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 50 | 3.43 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/4/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 927 | 1.72 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 3:59:58 PM EST |
| 82.50 | 0.00 | 1.95 | 0.98 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.48 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/4/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 464 | 2.92 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 3:59:58 PM EST |
| 87.50 | 0.00 | 1.95 | 0.98 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.62 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/4/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 113 | 2.92 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/4/2026 3:59:58 PM EST |
| 92.50 | 0.00 | 1.00 | 0.50 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.17 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 11/4/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 1.65 | 0.83 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 36 | 3.64 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 11/4/2026 3:59:58 PM EST |
| 97.50 | 0.00 | 1.95 | 0.98 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.87 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 11/4/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 1.95 | 0.98 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 73 | 3.92 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 11/4/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 4.03 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/4/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 1.95 | 0.98 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 46 | 4.13 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/4/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 1.95 | 0.98 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 32 | 4.23 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 11/4/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 8 | 4.43 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 11/4/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.43 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 11/4/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.49 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 11/4/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.55 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/4/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 11/4/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.66 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/4/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 1.95 | 0.98 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 11/4/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 1.95 | 0.98 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.92 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 11/4/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.01 | 11/4/2026 3:59:58 PM EST | |||
| 22.50 | 0.00 | 1.95 | 0.98 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 44 | 2.62 | -0.01 | 0.00 | -0.02 | 11/3/2026 | 11/4/2026 3:59:58 PM EST |
| 25.00 | 0.10 | 0.80 | 0.45 | 0.18 | +0.03 | +20.00% | 0.02 | 2 | 130 | 1.19 | -0.04 | 0.01 | -0.03 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 27.50 | 0.05 | 1.20 | 0.63 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.97 | -0.11 | 0.03 | -0.05 | 11/3/2026 | 11/4/2026 3:59:58 PM EST |
| 30.00 | 0.30 | 1.50 | 0.90 | 1.00 | +0.40 | +66.67% | 0.03 | 9 | 755 | 0.87 | -0.22 | 0.05 | -0.07 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 32.50 | 0.60 | 2.15 | 1.38 | 1.70 | +0.65 | +61.91% | 0.04 | 44 | 4,039 | 0.72 | -0.37 | 0.06 | -0.08 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 35.00 | 2.05 | 4.30 | 3.18 | 2.85 | +0.30 | +11.77% | 0.09 | 2 | 548 | 0.90 | -0.53 | 0.07 | -0.08 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 37.50 | 3.50 | 6.80 | 5.15 | 4.40 | +1.35 | +44.27% | 0.14 | 5 | 76 | 1.61 | -0.68 | 0.06 | -0.07 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 40.00 | 5.00 | 8.80 | 6.90 | 6.60 | +1.78 | +36.93% | 0.17 | 1 | 306 | 1.70 | -0.80 | 0.05 | -0.06 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 42.50 | 7.20 | 11.20 | 9.20 | 6.62 | 0.00 | 0.00% | 0.22 | 0 | 4,032 | 1.92 | -0.88 | 0.03 | -0.04 | 11/2/2026 | 11/4/2026 3:59:58 PM EST |
| 45.00 | 9.60 | 13.60 | 11.60 | 8.80 | 0.00 | 0.00% | 0.26 | 0 | 370 | 2.05 | -0.93 | 0.02 | -0.03 | 11/3/2026 | 11/4/2026 3:59:58 PM EST |
| 47.50 | 12.00 | 16.00 | 14.00 | 11.00 | 0.00 | 0.00% | 0.29 | 0 | 126 | 2.19 | -0.96 | 0.01 | -0.01 | 11/3/2026 | 11/4/2026 3:59:58 PM EST |
| 50.00 | 14.60 | 18.50 | 16.55 | 16.70 | +2.70 | +19.29% | 0.33 | 5 | 314 | 2.35 | -0.98 | 0.01 | -0.01 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 52.50 | 17.00 | 20.90 | 18.95 | 14.20 | 0.00 | 0.00% | 0.36 | 0 | 81 | 2.46 | -0.99 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 3:59:58 PM EST |
| 55.00 | 19.40 | 23.30 | 21.35 | 20.77 | +1.91 | +10.13% | 0.39 | 1 | 168 | 2.56 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 57.50 | 21.90 | 25.90 | 23.90 | 20.60 | 0.00 | 0.00% | 0.42 | 0 | 46 | 2.78 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:58 PM EST |
| 60.00 | 24.40 | 28.40 | 26.40 | 23.59 | 0.00 | 0.00% | 0.44 | 0 | 112 | 2.90 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:58 PM EST |
| 62.50 | 26.90 | 30.90 | 28.90 | 26.19 | 0.00 | 0.00% | 0.46 | 0 | 2 | 3.02 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:58 PM EST |
| 65.00 | 29.40 | 31.90 | 30.65 | 28.80 | +7.50 | +35.22% | 0.47 | 1 | 1 | 2.24 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 67.50 | 31.90 | 35.70 | 33.80 | 33.10 | +8.50 | +34.56% | 0.50 | 1 | 3 | 3.09 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 70.00 | 34.40 | 38.20 | 36.30 | 27.79 | 0.00 | 0.00% | 0.52 | 0 | 1 | 3.19 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 3:59:58 PM EST |
| 72.50 | 36.90 | 40.90 | 38.90 | 17.75 | 0.00 | 0.00% | 0.54 | 0 | 4 | 3.43 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 11/4/2026 3:59:58 PM EST |
| 75.00 | 39.40 | 43.40 | 41.40 | 35.83 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:58 PM EST |
| 77.50 | 41.90 | 45.90 | 43.90 | 16.70 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 11/4/2026 3:59:58 PM EST |
| 80.00 | 44.40 | 48.40 | 46.40 | 26.00 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 11/4/2026 3:59:58 PM EST |
| 82.50 | 46.90 | 50.90 | 48.90 | 39.40 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 11/4/2026 3:59:58 PM EST |
| 85.00 | 49.40 | 53.40 | 51.40 | 33.40 | 0.00 | 0.00% | 0.60 | 0 | 1 | 3.85 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 11/4/2026 3:59:58 PM EST |
| 87.50 | 51.90 | 55.90 | 53.90 | 28.15 | 0.00 | 0.00% | 0.62 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 11/4/2026 3:59:58 PM EST |
| 90.00 | 54.40 | 58.40 | 56.40 | 32.20 | 0.00 | 0.00% | 0.63 | 0 | 1 | 4.00 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 11/4/2026 3:59:58 PM EST |
| 92.50 | 56.90 | 60.90 | 58.90 | 37.77 | 0.00 | 0.00% | 0.64 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 11/4/2026 3:59:58 PM EST |
| 95.00 | 59.40 | 63.40 | 61.40 | 34.70 | 0.00 | 0.00% | 0.65 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 11/4/2026 3:59:58 PM EST |
| 97.50 | 61.90 | 65.90 | 63.90 | % | 0.66 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 100.00 | 64.40 | 68.10 | 66.25 | 31.33 | 0.00 | 0.00% | 0.66 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 11/4/2026 3:59:58 PM EST |
| 105.00 | 69.40 | 73.40 | 71.40 | 40.10 | 0.00 | 0.00% | 0.68 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 11/4/2026 3:59:58 PM EST |
| 110.00 | 74.40 | 78.40 | 76.40 | % | 0.69 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 115.00 | 79.40 | 83.40 | 81.40 | % | 0.71 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 120.00 | 84.40 | 88.30 | 86.35 | % | 0.72 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 125.00 | 89.40 | 93.40 | 91.40 | % | 0.73 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 130.00 | 94.40 | 98.40 | 96.40 | % | 0.74 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 135.00 | 99.40 | 103.30 | 101.35 | % | 0.75 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 140.00 | 104.40 | 108.30 | 106.35 | % | 0.76 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 145.00 | 110.00 | 113.40 | 111.70 | % | 0.77 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 150.00 | 114.40 | 118.40 | 116.40 | % | 0.78 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 155.00 | 119.40 | 123.30 | 121.35 | % | 0.78 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 160.00 | 125.00 | 128.40 | 126.70 | % | 0.79 | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST |