Options Chain for ICHOR HOLDINGS SHS (ICHR) - $44.68 as of 3/12/2026 6:04:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 26.90 | 31.20 | 29.05 | % | 2.32 | 0 | 0 | 8.25 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 15.00 | 25.10 | 28.70 | 26.90 | % | 1.79 | 0 | 0 | 7.11 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 17.50 | 22.70 | 25.40 | 24.05 | % | 1.37 | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 20.00 | 20.70 | 23.60 | 22.15 | 22.50 | -6.60 | -22.68% | 1.11 | 1 | 6 | 5.29 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 22.50 | 18.50 | 21.10 | 19.80 | % | 0.88 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 25.00 | 15.70 | 18.60 | 17.15 | 7.10 | 0.00 | 0.00% | 0.69 | 0 | 2 | 4.02 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/12/2026 3:59:52 PM EST |
| 27.50 | 12.90 | 16.20 | 14.55 | 16.62 | 0.00 | 0.00% | 0.53 | 0 | 9 | 3.55 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 3/12/2026 3:59:52 PM EST |
| 30.00 | 10.70 | 13.10 | 11.90 | 15.62 | 0.00 | 0.00% | 0.40 | 0 | 5 | 2.63 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 3:59:52 PM EST |
| 32.50 | 8.30 | 10.70 | 9.50 | 12.48 | 0.00 | 0.00% | 0.29 | 0 | 18 | 2.26 | 0.97 | 0.02 | -0.01 | 2/10/2026 | 3/12/2026 3:59:52 PM EST |
| 35.00 | 6.10 | 8.50 | 7.30 | 10.97 | 0.00 | 0.00% | 0.21 | 0 | 18 | 2.00 | 0.87 | 0.03 | -0.07 | 3/3/2026 | 3/12/2026 3:59:52 PM EST |
| 37.50 | 4.20 | 6.90 | 5.55 | 6.70 | 0.00 | 0.00% | 0.15 | 0 | 14 | 1.98 | 0.78 | 0.05 | -0.09 | 3/10/2026 | 3/12/2026 3:59:52 PM EST |
| 40.00 | 2.10 | 4.20 | 3.15 | 3.60 | +0.18 | +5.27% | 0.08 | 5 | 20 | 0.98 | 0.63 | 0.07 | -0.12 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 42.50 | 1.15 | 2.20 | 1.68 | 5.20 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.88 | 0.44 | 0.07 | -0.12 | 3/3/2026 | 3/12/2026 3:59:52 PM EST |
| 45.00 | 0.65 | 1.40 | 1.03 | 1.26 | -0.49 | -28.00% | 0.02 | 10 | 87 | 0.94 | 0.28 | 0.06 | -0.11 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | 1.50 | +0.21 | +16.28% | 0.01 | 1 | 35 | 1.16 | 0.16 | 0.05 | -0.08 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.85 | 0.43 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.34 | 0.09 | 0.03 | -0.05 | 3/11/2026 | 3/12/2026 3:59:52 PM EST |
| 52.50 | 0.00 | 0.50 | 0.25 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.31 | 0.05 | 0.02 | -0.04 | 3/11/2026 | 3/12/2026 3:59:52 PM EST |
| 55.00 | 0.05 | 0.85 | 0.45 | 0.07 | -0.08 | -53.34% | 0.01 | 52 | 178 | 1.35 | 0.03 | 0.01 | -0.02 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.84 | 0.01 | 0.00 | -0.01 | 3/2/2026 | 3/12/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 88 | 2.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.29 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.54 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/12/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.77 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 3.60 | 1.80 | 0.05 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/12/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 5.13 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 3/12/2026 3:59:52 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.85 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/12/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 24 | 3.32 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.63 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 3:59:52 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.36 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 2.25 | 1.13 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 30 | 3.10 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/12/2026 3:59:52 PM EST |
| 32.50 | 0.00 | 1.70 | 0.85 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.29 | -0.03 | 0.02 | -0.01 | 3/2/2026 | 3/12/2026 3:59:52 PM EST |
| 35.00 | 0.05 | 1.05 | 0.55 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 135 | 1.05 | -0.13 | 0.03 | -0.07 | 3/9/2026 | 3/12/2026 3:59:52 PM EST |
| 37.50 | 0.55 | 1.45 | 1.00 | 0.78 | 0.00 | 0.00% | 0.03 | 0 | 32 | 1.05 | -0.22 | 0.05 | -0.09 | 3/10/2026 | 3/12/2026 3:59:52 PM EST |
| 40.00 | 1.00 | 2.05 | 1.53 | 1.23 | +0.18 | +17.15% | 0.04 | 2 | 60 | 0.89 | -0.37 | 0.07 | -0.12 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 42.50 | 2.35 | 3.40 | 2.88 | 4.05 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.91 | -0.56 | 0.07 | -0.12 | 3/9/2026 | 3/12/2026 3:59:52 PM EST |
| 45.00 | 3.80 | 5.10 | 4.45 | 2.47 | 0.00 | 0.00% | 0.10 | 0 | 25 | 0.83 | -0.72 | 0.06 | -0.11 | 3/11/2026 | 3/12/2026 3:59:52 PM EST |
| 47.50 | 5.20 | 7.10 | 6.15 | 4.80 | 0.00 | 0.00% | 0.13 | 0 | 7 | 1.25 | -0.84 | 0.05 | -0.08 | 3/11/2026 | 3/12/2026 3:59:52 PM EST |
| 50.00 | 7.50 | 9.20 | 8.35 | 10.88 | 0.00 | 0.00% | 0.17 | 0 | 35 | 1.26 | -0.91 | 0.03 | -0.05 | 3/9/2026 | 3/12/2026 3:59:52 PM EST |
| 52.50 | 9.90 | 11.80 | 10.85 | 11.62 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.53 | -0.95 | 0.02 | -0.04 | 3/6/2026 | 3/12/2026 3:59:52 PM EST |
| 55.00 | 11.40 | 14.20 | 12.80 | 8.30 | 0.00 | 0.00% | 0.23 | 0 | 300 | 0.00 | -0.97 | 0.01 | -0.02 | 3/2/2026 | 3/12/2026 3:59:52 PM EST |
| 57.50 | 13.90 | 16.50 | 15.20 | % | 0.26 | 0 | 0 | 1.66 | -0.99 | 0.00 | -0.01 | 3/12/2026 3:59:52 PM EST | |||
| 60.00 | 16.50 | 19.90 | 18.20 | 20.00 | 0.00 | 0.00% | 0.30 | 0 | 30 | 2.43 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 3:59:52 PM EST |
| 65.00 | 21.50 | 24.30 | 22.90 | 12.30 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/12/2026 3:59:52 PM EST |
| 70.00 | 26.50 | 29.20 | 27.85 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 75.00 | 31.50 | 34.40 | 32.95 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST |