Options Chain for ICHOR HOLDINGS SHS (ICHR) - $22.55 as of 1/9/2026 3:05:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 19.30 | 23.30 | 21.30 | % | 8.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 5.00 | 16.80 | 20.80 | 18.80 | % | 3.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 7.50 | 14.30 | 18.30 | 16.30 | % | 2.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 10.00 | 11.80 | 15.80 | 13.80 | % | 1.38 | 0 | 0 | 8.20 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 12.50 | 9.30 | 13.30 | 11.30 | % | 0.90 | 0 | 0 | 6.51 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 15.00 | 6.80 | 10.90 | 8.85 | 5.80 | 0.00 | 0.00% | 0.59 | 0 | 33 | 5.29 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:59 PM EST |
| 17.50 | 6.30 | 6.60 | 6.45 | 3.19 | 0.00 | 0.00% | 0.37 | 0 | 174 | 1.93 | 0.98 | 0.02 | -0.02 | 1/2/2026 | 1/9/2026 3:59:59 PM EST |
| 20.00 | 3.80 | 4.30 | 4.05 | 4.07 | +1.02 | +33.45% | 0.20 | 5 | 139 | 0.96 | 0.88 | 0.05 | -0.06 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 22.50 | 1.65 | 1.95 | 1.80 | 1.83 | +0.73 | +66.37% | 0.08 | 10 | 143 | 2.14 | 0.68 | 0.10 | -0.10 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 25.00 | 0.50 | 0.65 | 0.58 | 0.56 | +0.21 | +60.00% | 0.02 | 2 | 15 | 0.78 | 0.41 | 0.11 | -0.10 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 27.50 | 0.10 | 0.50 | 0.30 | % | 0.01 | 0 | 0 | 1.26 | 0.19 | 0.07 | -0.07 | 1/9/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.93 | 0.07 | 0.04 | -0.03 | 1/9/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.95 | 0.98 | % | 0.39 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 1.95 | 0.98 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 50 | 5.59 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 3:59:59 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 13 | 4.37 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/9/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 95 | 3.38 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.95 | -0.02 | 0.02 | -0.02 | 1/6/2026 | 1/9/2026 3:59:59 PM EST |
| 20.00 | 0.10 | 0.65 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.30 | -0.12 | 0.05 | -0.06 | 1/8/2026 | 1/9/2026 3:59:59 PM EST |
| 22.50 | 0.35 | 0.65 | 0.50 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.81 | -0.32 | 0.10 | -0.10 | 1/7/2026 | 1/9/2026 3:59:59 PM EST |
| 25.00 | 1.60 | 1.85 | 1.73 | % | 0.07 | 0 | 0 | 1.58 | -0.59 | 0.11 | -0.10 | 1/9/2026 3:59:59 PM EST | |||
| 27.50 | 2.35 | 5.90 | 4.13 | % | 0.15 | 0 | 0 | 2.66 | -0.81 | 0.07 | -0.07 | 1/9/2026 3:59:59 PM EST | |||
| 30.00 | 4.90 | 7.60 | 6.25 | % | 0.21 | 0 | 0 | 2.50 | -0.93 | 0.04 | -0.03 | 1/9/2026 3:59:59 PM EST |