Options Chain for ICHOR HOLDINGS SHS (ICHR) - $19.00 as of 10/8/2025 4:11:45 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 | 12.70 | 16.50 | 14.60 | % | 2.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 7.50 | 10.20 | 14.00 | 12.10 | % | 1.61 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 10.00 | 8.20 | 11.50 | 9.85 | % | 0.98 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 12.50 | 6.70 | 9.10 | 7.90 | % | 0.63 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 15.00 | 4.20 | 6.10 | 5.15 | 5.77 | 0.00 | 0.00% | 0.34 | 0 | 31 | 1.22 | 0.99 | 0.01 | -0.01 | 10/2/2025 | 10/8/2025 2:58:49 PM EST |
| 17.50 | 2.20 | 2.40 | 2.30 | 2.33 | +0.43 | +22.64% | 0.13 | 6 | 122 | 0.77 | 0.84 | 0.10 | -0.04 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 20.00 | 0.65 | 0.75 | 0.70 | 0.65 | +0.07 | +12.07% | 0.03 | 167 | 372 | 0.75 | 0.45 | 0.18 | -0.05 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 22.50 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 209 | 0.76 | 0.13 | 0.09 | -0.03 | 10/7/2025 | 10/8/2025 2:58:49 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 167 | 1.21 | 0.02 | 0.02 | -0.01 | 10/7/2025 | 10/8/2025 2:58:49 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.27 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:49 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 51 | 2.60 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:49 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 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 | 10/8/2025 2:58:49 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 12.50 | 0.00 | 2.05 | 1.03 | 0.12 | 0.00 | 0.00% | 0.08 | 0 | 6 | 1.56 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:49 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 116 | 1.00 | -0.01 | 0.01 | -0.01 | 10/3/2025 | 10/8/2025 2:58:49 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 911 | 0.74 | -0.16 | 0.10 | -0.04 | 10/7/2025 | 10/8/2025 2:58:49 PM EST |
| 20.00 | 1.05 | 1.15 | 1.10 | 1.60 | 0.00 | 0.00% | 0.06 | 0 | 220 | 0.71 | -0.55 | 0.18 | -0.05 | 10/7/2025 | 10/8/2025 2:58:49 PM EST |
| 22.50 | 2.95 | 3.10 | 3.03 | 2.40 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.05 | -0.87 | 0.09 | -0.03 | 10/6/2025 | 10/8/2025 2:58:49 PM EST |
| 25.00 | 5.30 | 6.00 | 5.65 | % | 0.23 | 0 | 0 | 1.72 | -0.98 | 0.02 | -0.01 | 10/8/2025 2:58:49 PM EST | |||
| 27.50 | 7.70 | 8.50 | 8.10 | % | 0.29 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 30.00 | 10.30 | 12.00 | 11.15 | % | 0.37 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 32.50 | 12.80 | 14.60 | 13.70 | % | 0.42 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 35.00 | 15.00 | 17.30 | 16.15 | % | 0.46 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST |