Options Chain for ICHOR HOLDINGS SHS (ICHR) - $18.91 as of 8/13/2025 3:33:12 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 | 13.50 | 16.00 | 14.75 | % | 2.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 7.50 | 11.00 | 13.50 | 12.25 | % | 1.63 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 10.00 | 8.00 | 11.50 | 9.75 | % | 0.97 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 12.50 | 6.30 | 7.00 | 6.65 | 6.12 | +0.42 | +7.37% | 0.53 | 6 | 11 | 5.36 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 15.00 | 3.80 | 4.50 | 4.15 | 4.00 | +0.20 | +5.27% | 0.28 | 2 | 75 | 3.59 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 17.50 | 1.50 | 1.70 | 1.60 | 1.60 | +0.10 | +6.67% | 0.09 | 20 | 385 | 1.34 | 0.86 | 0.14 | -0.08 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 20.00 | 0.15 | 0.20 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 513 | 1,530 | 0.95 | 0.23 | 0.24 | -0.11 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 11 | 354 | 2.00 | 0.01 | 0.02 | 0.00 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 380 | 2.07 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 21 | 5.10 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/13/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.11 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 7 | 6.39 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 8/13/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 8/13/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 8/13/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 8/13/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 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 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.16 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.15 | +0.14 | +1,400.00% | 0.00 | 4 | 136 | 1.96 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 17.50 | 0.05 | 0.15 | 0.10 | 0.05 | -0.10 | -66.67% | 0.01 | 15 | 399 | 0.99 | -0.14 | 0.14 | -0.08 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 3.20 | 1.60 | 1.10 | -0.70 | -38.89% | 0.08 | 4 | 319 | 4.70 | -0.77 | 0.24 | -0.11 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 22.50 | 3.20 | 4.90 | 4.05 | 1.01 | 0.00 | 0.00% | 0.18 | 0 | 3 | 4.68 | -0.99 | 0.02 | 0.00 | 7/15/2025 | 8/13/2025 3:59:57 PM EST |
| 25.00 | 5.70 | 7.60 | 6.65 | 3.24 | 0.00 | 0.00% | 0.27 | 0 | 9 | 6.14 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 8/13/2025 3:59:57 PM EST |
| 27.50 | 8.10 | 10.70 | 9.40 | 3.62 | 0.00 | 0.00% | 0.34 | 0 | 2 | 8.17 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 8/13/2025 3:59:57 PM EST |
| 30.00 | 10.60 | 13.50 | 12.05 | 2.70 | 0.00 | 0.00% | 0.40 | 0 | 0 | 9.52 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 8/13/2025 3:59:57 PM EST |
| 32.50 | 13.20 | 16.00 | 14.60 | 10.80 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 8/13/2025 3:59:57 PM EST |
| 35.00 | 15.50 | 18.50 | 17.00 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 37.50 | 18.00 | 21.00 | 19.50 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 40.00 | 19.70 | 23.50 | 21.60 | 23.00 | 0.00 | 0.00% | 0.54 | 0 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:57 PM EST |
| 42.50 | 23.00 | 26.00 | 24.50 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 45.00 | 25.50 | 28.50 | 27.00 | % | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 47.50 | 28.00 | 31.00 | 29.50 | % | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 50.00 | 30.50 | 33.50 | 32.00 | % | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST |