Options Chain for ICHOR HOLDINGS SHS (ICHR) - $52.52 as of 9/18/2026 7:40:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 20.40 | 23.40 | 21.90 | 22.20 | +1.18 | +5.62% | 0.67 | 2 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 35.00 | 18.00 | 21.60 | 19.80 | % | 0.57 | 0 | 0 | 1.71 | 0.99 | 0.00 | -0.01 | 9/18/2026 3:59:58 PM EST | |||
| 37.50 | 15.50 | 19.20 | 17.35 | % | 0.46 | 0 | 0 | 1.55 | 0.97 | 0.01 | -0.01 | 9/18/2026 3:59:58 PM EST | |||
| 40.00 | 13.10 | 16.70 | 14.90 | % | 0.37 | 0 | 0 | 1.36 | 0.95 | 0.01 | -0.02 | 9/18/2026 3:59:58 PM EST | |||
| 42.50 | 11.70 | 14.40 | 13.05 | 12.30 | % | 0.31 | 1 | 0 | 1.26 | 0.91 | 0.01 | -0.03 | 9/18/2026 | 9/18/2026 3:59:58 PM EST | |
| 45.00 | 9.40 | 11.30 | 10.35 | % | 0.23 | 0 | 0 | 0.91 | 0.86 | 0.02 | -0.05 | 9/18/2026 3:59:58 PM EST | |||
| 47.50 | 6.70 | 10.00 | 8.35 | % | 0.18 | 0 | 0 | 1.01 | 0.79 | 0.03 | -0.06 | 9/18/2026 3:59:58 PM EST | |||
| 50.00 | 6.50 | 8.40 | 7.45 | 6.63 | +0.41 | +6.60% | 0.15 | 1 | 4 | 0.80 | 0.71 | 0.03 | -0.07 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 52.50 | 3.50 | 7.30 | 5.40 | 5.15 | +0.65 | +14.45% | 0.10 | 3 | 6 | 0.69 | 0.63 | 0.04 | -0.07 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 55.00 | 3.80 | 5.00 | 4.40 | 4.30 | +0.58 | +15.60% | 0.08 | 38 | 96 | 0.74 | 0.53 | 0.04 | -0.08 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 57.50 | 2.65 | 3.70 | 3.18 | 3.00 | +0.40 | +15.39% | 0.06 | 3 | 13 | 0.71 | 0.44 | 0.04 | -0.08 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 60.00 | 1.05 | 2.60 | 1.83 | 2.35 | +0.17 | +7.80% | 0.03 | 21 | 139 | 0.59 | 0.36 | 0.04 | -0.07 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 62.50 | 1.45 | 2.00 | 1.73 | 1.58 | -0.12 | -7.06% | 0.03 | 4 | 74 | 0.70 | 0.28 | 0.03 | -0.06 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 65.00 | 1.10 | 1.45 | 1.28 | 1.20 | -0.05 | -4.00% | 0.02 | 26 | 152 | 0.71 | 0.21 | 0.03 | -0.05 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 67.50 | 0.75 | 1.15 | 0.95 | 0.90 | -0.05 | -5.27% | 0.01 | 8 | 12 | 0.72 | 0.16 | 0.02 | -0.05 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 70.00 | 0.55 | 1.05 | 0.80 | 0.75 | +0.15 | +25.00% | 0.01 | 14 | 243 | 0.76 | 0.12 | 0.02 | -0.04 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,289 | 0.87 | 0.06 | 0.01 | -0.02 | 9/17/2026 | 9/18/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.40 | -0.40 | -50.00% | 0.00 | 4 | 7 | 0.87 | 0.03 | 0.01 | -0.01 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.19 | 0.01 | 0.00 | -0.01 | 9/16/2026 | 9/18/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.30 | 0.01 | 0.00 | 0.00 | 8/25/2026 | 9/18/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.46 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/18/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.56 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/18/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.37 | -0.01 | 0.00 | -0.01 | 9/15/2026 | 9/18/2026 3:59:58 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.12 | -0.03 | 0.01 | -0.01 | 9/15/2026 | 9/18/2026 3:59:58 PM EST |
| 40.00 | 0.25 | 0.45 | 0.35 | 0.37 | -0.14 | -27.46% | 0.01 | 96 | 7 | 0.79 | -0.05 | 0.01 | -0.02 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 42.50 | 0.35 | 0.75 | 0.55 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.75 | -0.09 | 0.01 | -0.03 | 9/17/2026 | 9/18/2026 3:59:58 PM EST |
| 45.00 | 0.30 | 1.15 | 0.73 | 1.05 | -0.10 | -8.70% | 0.02 | 1 | 148 | 0.67 | -0.14 | 0.02 | -0.05 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 47.50 | 1.25 | 1.65 | 1.45 | 1.50 | -0.40 | -21.06% | 0.03 | 18 | 39 | 0.73 | -0.21 | 0.03 | -0.06 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 50.00 | 1.00 | 2.45 | 1.73 | 2.35 | -0.50 | -17.55% | 0.03 | 14 | 167 | 0.63 | -0.29 | 0.03 | -0.07 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 52.50 | 2.90 | 3.60 | 3.25 | 3.80 | +0.15 | +4.11% | 0.06 | 4 | 10 | 0.73 | -0.37 | 0.04 | -0.07 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 55.00 | 3.90 | 4.90 | 4.40 | 4.70 | -1.77 | -27.36% | 0.08 | 5 | 52 | 0.72 | -0.47 | 0.04 | -0.08 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 57.50 | 5.30 | 7.30 | 6.30 | 7.60 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.79 | -0.56 | 0.04 | -0.08 | 9/16/2026 | 9/18/2026 3:59:58 PM EST |
| 60.00 | 6.30 | 8.40 | 7.35 | 7.90 | -0.39 | -4.71% | 0.12 | 21 | 32 | 0.68 | -0.64 | 0.04 | -0.07 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 62.50 | 8.00 | 10.80 | 9.40 | 11.25 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.68 | -0.72 | 0.03 | -0.06 | 9/14/2026 | 9/18/2026 3:59:58 PM EST |
| 65.00 | 10.00 | 13.50 | 11.75 | 14.90 | 0.00 | 0.00% | 0.18 | 0 | 31 | 1.13 | -0.79 | 0.03 | -0.05 | 9/16/2026 | 9/18/2026 3:59:58 PM EST |
| 67.50 | 12.20 | 14.90 | 13.55 | 12.90 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.18 | -0.84 | 0.02 | -0.05 | 9/4/2026 | 9/18/2026 3:59:58 PM EST |
| 70.00 | 14.40 | 17.90 | 16.15 | 19.00 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.21 | -0.88 | 0.02 | -0.04 | 9/15/2026 | 9/18/2026 3:59:58 PM EST |
| 75.00 | 18.70 | 22.50 | 20.60 | 18.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.28 | -0.94 | 0.01 | -0.02 | 9/8/2026 | 9/18/2026 3:59:58 PM EST |
| 80.00 | 23.80 | 27.50 | 25.65 | 27.75 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.43 | -0.97 | 0.01 | -0.01 | 9/16/2026 | 9/18/2026 3:59:58 PM EST |
| 85.00 | 28.60 | 32.30 | 30.45 | % | 0.36 | 0 | 0 | 1.51 | -0.98 | 0.00 | -0.01 | 9/18/2026 3:59:58 PM EST | |||
| 90.00 | 33.80 | 37.30 | 35.55 | % | 0.39 | 0 | 0 | 1.63 | -0.99 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 95.00 | 38.60 | 42.30 | 40.45 | 39.00 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.74 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/18/2026 3:59:58 PM EST |
| 100.00 | 43.60 | 47.30 | 45.45 | % | 0.45 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST |