Options Chain for ICHOR HOLDINGS SHS (ICHR) - $63.39 as of 10/6/2026 9:13:20 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 36.50 | 40.60 | 38.55 | 46.80 | 0.00 | 0.00% | 1.54 | 0 | 4 | 2.46 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 10/6/2026 9:58:54 AM EST |
| 27.50 | 34.20 | 38.10 | 36.15 | % | 1.31 | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.01 | 10/6/2026 9:58:54 AM EST | |||
| 30.00 | 31.70 | 35.70 | 33.70 | 24.49 | 0.00 | 0.00% | 1.12 | 0 | 1 | 1.96 | 0.99 | 0.00 | -0.01 | 8/31/2026 | 10/6/2026 9:58:54 AM EST |
| 32.50 | 29.10 | 33.10 | 31.10 | 29.55 | 0.00 | 0.00% | 0.96 | 0 | 4 | 1.69 | 0.99 | 0.00 | -0.01 | 10/1/2026 | 10/6/2026 9:58:54 AM EST |
| 35.00 | 27.40 | 30.80 | 29.10 | 57.00 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.53 | 0.98 | 0.00 | -0.02 | 7/21/2026 | 10/6/2026 9:58:54 AM EST |
| 37.50 | 24.90 | 28.40 | 26.65 | 38.72 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.41 | 0.97 | 0.00 | -0.03 | 6/2/2026 | 10/6/2026 9:58:54 AM EST |
| 40.00 | 22.80 | 26.20 | 24.50 | 25.75 | 0.00 | 0.00% | 0.61 | 0 | 50 | 1.33 | 0.95 | 0.01 | -0.04 | 10/2/2026 | 10/6/2026 9:58:54 AM EST |
| 42.50 | 20.90 | 24.00 | 22.45 | 23.55 | 0.00 | 0.00% | 0.53 | 0 | 50 | 1.26 | 0.92 | 0.01 | -0.04 | 10/2/2026 | 10/6/2026 9:58:54 AM EST |
| 45.00 | 18.80 | 21.80 | 20.30 | 16.47 | 0.00 | 0.00% | 0.45 | 0 | 154 | 1.19 | 0.90 | 0.01 | -0.05 | 9/29/2026 | 10/6/2026 9:58:54 AM EST |
| 47.50 | 16.60 | 19.90 | 18.25 | 9.70 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.17 | 0.87 | 0.01 | -0.06 | 9/16/2026 | 10/6/2026 9:58:54 AM EST |
| 50.00 | 15.20 | 18.00 | 16.60 | 16.10 | 0.00 | 0.00% | 0.33 | 0 | 22 | 0.88 | 0.83 | 0.01 | -0.07 | 10/5/2026 | 10/6/2026 9:58:54 AM EST |
| 52.50 | 13.20 | 16.10 | 14.65 | 10.60 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.86 | 0.79 | 0.01 | -0.08 | 9/10/2026 | 10/6/2026 9:58:54 AM EST |
| 55.00 | 12.00 | 13.60 | 12.80 | 11.40 | 0.00 | 0.00% | 0.23 | 0 | 26 | 0.88 | 0.75 | 0.02 | -0.08 | 9/30/2026 | 10/6/2026 9:58:54 AM EST |
| 57.50 | 10.70 | 12.10 | 11.40 | 9.97 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.91 | 0.70 | 0.02 | -0.09 | 9/29/2026 | 10/6/2026 9:58:54 AM EST |
| 60.00 | 9.20 | 9.90 | 9.55 | 10.10 | 0.00 | 0.00% | 0.16 | 0 | 48 | 0.89 | 0.65 | 0.02 | -0.09 | 10/5/2026 | 10/6/2026 9:58:54 AM EST |
| 62.50 | 8.00 | 8.90 | 8.45 | 8.50 | 0.00 | 0.00% | 0.14 | 0 | 18 | 0.90 | 0.60 | 0.02 | -0.09 | 10/2/2026 | 10/6/2026 9:58:54 AM EST |
| 65.00 | 6.60 | 7.50 | 7.05 | 7.45 | -0.05 | -0.67% | 0.11 | 21 | 63 | 0.88 | 0.56 | 0.02 | -0.10 | 10/6/2026 | 10/6/2026 9:58:54 AM EST |
| 67.50 | 5.90 | 6.60 | 6.25 | 6.50 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.91 | 0.51 | 0.02 | -0.10 | 10/5/2026 | 10/6/2026 9:58:54 AM EST |
| 70.00 | 5.10 | 5.80 | 5.45 | 5.30 | 0.00 | 0.00% | 0.08 | 0 | 76 | 0.91 | 0.46 | 0.02 | -0.09 | 10/5/2026 | 10/6/2026 9:58:54 AM EST |
| 72.50 | 4.40 | 5.00 | 4.70 | 4.86 | 0.00 | 0.00% | 0.06 | 0 | 62 | 0.91 | 0.41 | 0.02 | -0.09 | 10/5/2026 | 10/6/2026 9:58:54 AM EST |
| 75.00 | 3.80 | 4.30 | 4.05 | 3.80 | 0.00 | 0.00% | 0.05 | 0 | 92 | 0.87 | 0.37 | 0.02 | -0.09 | 10/5/2026 | 10/6/2026 9:58:54 AM EST |
| 77.50 | 3.10 | 3.80 | 3.45 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.86 | 0.33 | 0.02 | -0.08 | 10/2/2026 | 10/6/2026 9:58:54 AM EST |
| 80.00 | 2.60 | 3.50 | 3.05 | 3.11 | 0.00 | 0.00% | 0.04 | 0 | 224 | 0.88 | 0.29 | 0.02 | -0.08 | 10/5/2026 | 10/6/2026 9:58:54 AM EST |
| 82.50 | 2.15 | 2.85 | 2.50 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.84 | 0.26 | 0.02 | -0.07 | 10/2/2026 | 10/6/2026 9:58:54 AM EST |
| 85.00 | 1.95 | 2.45 | 2.20 | 2.35 | 0.00 | 0.00% | 0.03 | 0 | 100 | 0.89 | 0.23 | 0.02 | -0.07 | 10/5/2026 | 10/6/2026 9:58:54 AM EST |
| 87.50 | 1.45 | 2.20 | 1.83 | 2.41 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.90 | 0.20 | 0.01 | -0.06 | 10/2/2026 | 10/6/2026 9:58:54 AM EST |
| 90.00 | 1.20 | 1.90 | 1.55 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 113 | 0.90 | 0.17 | 0.01 | -0.06 | 10/1/2026 | 10/6/2026 9:58:54 AM EST |
| 92.50 | 1.15 | 3.60 | 2.38 | 1.59 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.89 | 0.15 | 0.01 | -0.05 | 10/5/2026 | 10/6/2026 9:58:54 AM EST |
| 95.00 | 1.05 | 1.60 | 1.33 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.89 | 0.13 | 0.01 | -0.05 | 10/5/2026 | 10/6/2026 9:58:54 AM EST |
| 97.50 | 0.75 | 1.90 | 1.33 | 1.84 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.93 | 0.11 | 0.01 | -0.04 | 10/5/2026 | 10/6/2026 9:58:54 AM EST |
| 100.00 | 0.65 | 1.10 | 0.88 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.92 | 0.10 | 0.01 | -0.04 | 10/5/2026 | 10/6/2026 9:58:54 AM EST |
| 105.00 | 0.30 | 2.90 | 1.60 | 0.81 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.05 | 0.07 | 0.01 | -0.03 | 10/5/2026 | 10/6/2026 9:58:54 AM EST |
| 110.00 | 0.10 | 1.25 | 0.68 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.94 | 0.05 | 0.01 | -0.02 | 9/28/2026 | 10/6/2026 9:58:54 AM EST |
| 115.00 | 0.00 | 1.10 | 0.55 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.95 | 0.04 | 0.00 | -0.02 | 9/28/2026 | 10/6/2026 9:58:54 AM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.10 | 0.03 | 0.00 | -0.01 | 9/28/2026 | 10/6/2026 9:58:54 AM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.15 | 0.02 | 0.00 | -0.01 | 9/21/2026 | 10/6/2026 9:58:54 AM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.20 | 0.01 | 0.00 | -0.01 | 9/21/2026 | 10/6/2026 9:58:54 AM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.25 | 0.01 | 0.00 | -0.01 | 9/1/2026 | 10/6/2026 9:58:54 AM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.29 | 0.01 | 0.00 | 0.00 | 8/5/2026 | 10/6/2026 9:58:54 AM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.34 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/6/2026 9:58:54 AM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/6/2026 9:58:54 AM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:54 AM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/6/2026 9:58:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.81 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/6/2026 9:58:54 AM EST |
| 27.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.65 | 0.00 | 0.00 | -0.01 | 10/2/2026 | 10/6/2026 9:58:54 AM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.50 | -0.01 | 0.00 | -0.01 | 9/18/2026 | 10/6/2026 9:58:54 AM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.36 | -0.01 | 0.00 | -0.01 | 10/5/2026 | 10/6/2026 9:58:54 AM EST |
| 35.00 | 0.05 | 0.75 | 0.40 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.01 | -0.02 | 0.00 | -0.02 | 10/5/2026 | 10/6/2026 9:58:54 AM EST |
| 37.50 | 0.00 | 1.00 | 0.50 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.96 | -0.03 | 0.00 | -0.03 | 10/1/2026 | 10/6/2026 9:58:54 AM EST |
| 40.00 | 0.20 | 1.05 | 0.63 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 88 | 0.94 | -0.05 | 0.01 | -0.04 | 10/5/2026 | 10/6/2026 9:58:54 AM EST |
| 42.50 | 0.60 | 1.05 | 0.83 | 1.13 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.93 | -0.08 | 0.01 | -0.04 | 10/1/2026 | 10/6/2026 9:58:54 AM EST |
| 45.00 | 1.05 | 1.70 | 1.38 | 1.26 | -0.28 | -18.19% | 0.03 | 1 | 300 | 0.97 | -0.10 | 0.01 | -0.05 | 10/6/2026 | 10/6/2026 9:58:54 AM EST |
| 47.50 | 1.50 | 2.80 | 2.15 | 2.21 | 0.00 | 0.00% | 0.05 | 0 | 38 | 1.02 | -0.13 | 0.01 | -0.06 | 10/1/2026 | 10/6/2026 9:58:54 AM EST |
| 50.00 | 1.70 | 2.55 | 2.13 | 2.10 | +0.05 | +2.44% | 0.04 | 1 | 269 | 0.90 | -0.17 | 0.01 | -0.07 | 10/6/2026 | 10/6/2026 9:58:54 AM EST |
| 52.50 | 2.55 | 3.40 | 2.98 | 2.90 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.90 | -0.21 | 0.01 | -0.08 | 10/5/2026 | 10/6/2026 9:58:54 AM EST |
| 55.00 | 3.50 | 4.00 | 3.75 | 3.50 | +0.01 | +0.29% | 0.07 | 1 | 123 | 0.98 | -0.25 | 0.02 | -0.08 | 10/6/2026 | 10/6/2026 9:58:54 AM EST |
| 57.50 | 4.20 | 5.20 | 4.70 | 4.35 | 0.00 | 0.00% | 0.08 | 0 | 38 | 0.95 | -0.30 | 0.02 | -0.09 | 10/2/2026 | 10/6/2026 9:58:54 AM EST |
| 60.00 | 5.30 | 6.20 | 5.75 | 5.70 | -0.10 | -1.73% | 0.10 | 4 | 70 | 0.87 | -0.35 | 0.02 | -0.09 | 10/6/2026 | 10/6/2026 9:58:54 AM EST |
| 62.50 | 6.50 | 7.50 | 7.00 | 7.05 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.90 | -0.40 | 0.02 | -0.09 | 10/2/2026 | 10/6/2026 9:58:54 AM EST |
| 65.00 | 7.90 | 8.90 | 8.40 | 9.48 | 0.00 | 0.00% | 0.13 | 0 | 66 | 0.88 | -0.44 | 0.02 | -0.10 | 10/5/2026 | 10/6/2026 9:58:54 AM EST |
| 67.50 | 8.70 | 10.40 | 9.55 | 13.44 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.90 | -0.49 | 0.02 | -0.10 | 8/18/2026 | 10/6/2026 9:58:54 AM EST |
| 70.00 | 11.10 | 12.10 | 11.60 | 14.60 | 0.00 | 0.00% | 0.17 | 0 | 30 | 0.90 | -0.54 | 0.02 | -0.09 | 9/28/2026 | 10/6/2026 9:58:54 AM EST |
| 72.50 | 12.80 | 13.80 | 13.30 | 17.75 | 0.00 | 0.00% | 0.18 | 0 | 19 | 0.91 | -0.59 | 0.02 | -0.09 | 8/19/2026 | 10/6/2026 9:58:54 AM EST |
| 75.00 | 14.50 | 15.70 | 15.10 | 15.95 | 0.00 | 0.00% | 0.20 | 0 | 11 | 0.87 | -0.63 | 0.02 | -0.09 | 10/5/2026 | 10/6/2026 9:58:54 AM EST |
| 77.50 | 16.70 | 17.90 | 17.30 | 16.70 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.86 | -0.67 | 0.02 | -0.08 | 10/5/2026 | 10/6/2026 9:58:54 AM EST |
| 80.00 | 18.70 | 19.60 | 19.15 | 19.20 | -5.85 | -23.36% | 0.24 | 6 | 24 | 0.88 | -0.71 | 0.02 | -0.08 | 10/6/2026 | 10/6/2026 9:58:54 AM EST |
| 82.50 | 20.00 | 22.40 | 21.20 | % | 0.26 | 0 | 0 | 0.91 | -0.74 | 0.02 | -0.07 | 10/6/2026 9:58:54 AM EST | |||
| 85.00 | 21.60 | 25.10 | 23.35 | 35.10 | 0.00 | 0.00% | 0.27 | 0 | 16 | 0.94 | -0.77 | 0.02 | -0.07 | 9/15/2026 | 10/6/2026 9:58:54 AM EST |
| 87.50 | 23.70 | 26.90 | 25.30 | 28.15 | 0.00 | 0.00% | 0.29 | 0 | 17 | 1.16 | -0.80 | 0.01 | -0.06 | 8/18/2026 | 10/6/2026 9:58:54 AM EST |
| 90.00 | 26.00 | 29.30 | 27.65 | 32.20 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.17 | -0.83 | 0.01 | -0.06 | 8/19/2026 | 10/6/2026 9:58:54 AM EST |
| 92.50 | 28.10 | 31.60 | 29.85 | 36.34 | 0.00 | 0.00% | 0.32 | 0 | 7 | 1.19 | -0.85 | 0.01 | -0.05 | 8/20/2026 | 10/6/2026 9:58:54 AM EST |
| 95.00 | 30.40 | 33.80 | 32.10 | 34.70 | 0.00 | 0.00% | 0.34 | 0 | 41 | 1.23 | -0.87 | 0.01 | -0.05 | 8/11/2026 | 10/6/2026 9:58:54 AM EST |
| 97.50 | 33.00 | 36.20 | 34.60 | % | 0.35 | 0 | 0 | 1.23 | -0.89 | 0.01 | -0.04 | 10/6/2026 9:58:54 AM EST | |||
| 100.00 | 35.20 | 38.50 | 36.85 | 31.33 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.28 | -0.90 | 0.01 | -0.04 | 7/7/2026 | 10/6/2026 9:58:54 AM EST |
| 105.00 | 40.00 | 43.30 | 41.65 | 40.10 | 0.00 | 0.00% | 0.40 | 0 | 17 | 1.33 | -0.93 | 0.01 | -0.03 | 5/14/2026 | 10/6/2026 9:58:54 AM EST |
| 110.00 | 44.80 | 48.00 | 46.40 | % | 0.42 | 0 | 0 | 1.35 | -0.95 | 0.01 | -0.02 | 10/6/2026 9:58:54 AM EST | |||
| 115.00 | 49.70 | 53.10 | 51.40 | % | 0.45 | 0 | 0 | 1.41 | -0.96 | 0.00 | -0.02 | 10/6/2026 9:58:54 AM EST | |||
| 120.00 | 54.60 | 58.30 | 56.45 | % | 0.47 | 0 | 0 | 1.45 | -0.97 | 0.00 | -0.01 | 10/6/2026 9:58:54 AM EST | |||
| 125.00 | 59.60 | 63.50 | 61.55 | % | 0.49 | 0 | 0 | 1.51 | -0.98 | 0.00 | -0.01 | 10/6/2026 9:58:54 AM EST | |||
| 130.00 | 64.60 | 68.60 | 66.60 | % | 0.51 | 0 | 0 | 1.55 | -0.99 | 0.00 | -0.01 | 10/6/2026 9:58:54 AM EST | |||
| 135.00 | 69.60 | 73.60 | 71.60 | % | 0.53 | 0 | 0 | 1.60 | -0.99 | 0.00 | -0.01 | 10/6/2026 9:58:54 AM EST | |||
| 140.00 | 74.60 | 78.60 | 76.60 | % | 0.55 | 0 | 0 | 1.66 | -0.99 | 0.00 | 0.00 | 10/6/2026 9:58:54 AM EST | |||
| 145.00 | 79.60 | 83.70 | 81.65 | % | 0.56 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:54 AM EST | |||
| 150.00 | 84.60 | 88.60 | 86.60 | % | 0.58 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:54 AM EST | |||
| 155.00 | 89.60 | 93.60 | 91.60 | % | 0.59 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:54 AM EST | |||
| 160.00 | 94.60 | 98.60 | 96.60 | % | 0.60 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:54 AM EST |