Options Chain for SANMINA CORPORATION COM (SANM) - $125.49 as of 10/8/2025 4:36:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 92.80 | 96.60 | 94.70 | 78.87 | 0.00 | 0.00% | 2.37 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 3:59:52 PM EST |
| 45.00 | 87.80 | 91.60 | 89.70 | % | 1.99 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 50.00 | 82.80 | 86.30 | 84.55 | % | 1.69 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 55.00 | 77.90 | 81.40 | 79.65 | % | 1.45 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 60.00 | 72.80 | 76.60 | 74.70 | % | 1.25 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 65.00 | 67.90 | 71.60 | 69.75 | % | 1.07 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 70.00 | 63.20 | 66.40 | 64.80 | 29.70 | 0.00 | 0.00% | 0.93 | 0 | 4 | 2.98 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 10/8/2025 3:59:52 PM EST |
| 75.00 | 57.90 | 61.40 | 59.65 | % | 0.80 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 80.00 | 52.90 | 56.60 | 54.75 | 17.89 | 0.00 | 0.00% | 0.68 | 0 | 10 | 2.49 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 10/8/2025 3:59:52 PM EST |
| 85.00 | 48.00 | 51.80 | 49.90 | 57.00 | 0.00 | 0.00% | 0.59 | 0 | 10 | 2.24 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 90.00 | 42.90 | 46.70 | 44.80 | 27.75 | 0.00 | 0.00% | 0.50 | 0 | 9 | 1.91 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 10/8/2025 3:59:52 PM EST |
| 95.00 | 38.00 | 41.70 | 39.85 | 15.80 | 0.00 | 0.00% | 0.42 | 0 | 25 | 1.79 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 10/8/2025 3:59:52 PM EST |
| 100.00 | 32.90 | 36.70 | 34.80 | 36.95 | 0.00 | 0.00% | 0.35 | 0 | 20 | 1.58 | 1.00 | 0.00 | -0.01 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 105.00 | 29.20 | 31.70 | 30.45 | 32.05 | 0.00 | 0.00% | 0.29 | 0 | 19 | 1.43 | 1.00 | 0.00 | -0.03 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 110.00 | 23.40 | 26.80 | 25.10 | 22.00 | +5.00 | +29.42% | 0.23 | 3 | 8 | 1.20 | 0.98 | 0.00 | -0.09 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 115.00 | 19.60 | 20.60 | 20.10 | 24.50 | 0.00 | 0.00% | 0.17 | 0 | 152 | 1.02 | 0.96 | 0.01 | -0.12 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 120.00 | 14.80 | 15.70 | 15.25 | 15.30 | +8.54 | +126.34% | 0.13 | 46 | 1,438 | 0.73 | 0.91 | 0.01 | -0.18 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 125.00 | 10.40 | 11.40 | 10.90 | 11.00 | +6.60 | +150.00% | 0.09 | 94 | 193 | 0.46 | 0.83 | 0.02 | -0.23 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 130.00 | 6.80 | 7.80 | 7.30 | 7.11 | +4.36 | +158.55% | 0.06 | 222 | 260 | 0.48 | 0.70 | 0.03 | -0.26 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 135.00 | 4.00 | 4.40 | 4.20 | 4.20 | +2.60 | +162.50% | 0.03 | 95 | 33 | 0.48 | 0.53 | 0.04 | -0.27 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 140.00 | 2.25 | 2.55 | 2.40 | 2.55 | +1.45 | +131.82% | 0.02 | 131 | 299 | 0.51 | 0.35 | 0.03 | -0.24 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 145.00 | 1.10 | 1.70 | 1.40 | 1.35 | +0.65 | +92.86% | 0.01 | 192 | 186 | 0.54 | 0.23 | 0.02 | -0.21 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 150.00 | 0.75 | 0.85 | 0.80 | 0.80 | +0.45 | +128.58% | 0.01 | 43 | 3,541 | 0.57 | 0.14 | 0.02 | -0.16 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 155.00 | 0.20 | 1.00 | 0.60 | 0.47 | +0.10 | +27.03% | 0.00 | 10 | 54 | 0.56 | 0.09 | 0.01 | -0.12 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 160.00 | 0.30 | 0.40 | 0.35 | 0.30 | +0.07 | +30.44% | 0.00 | 166 | 992 | 0.67 | 0.06 | 0.01 | -0.09 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 0.30 | 0.15 | 0.23 | +0.12 | +109.10% | 0.00 | 4 | 58 | 0.75 | 0.03 | 0.00 | -0.05 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 0.35 | 0.18 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.86 | 0.02 | 0.00 | -0.03 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.04 | -40.00% | 0.00 | 5 | 151 | 0.74 | 0.02 | 0.00 | -0.03 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 180.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.04 | -28.58% | 0.00 | 4 | 375 | 0.87 | 0.01 | 0.00 | -0.02 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.10 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 240.00 | 0.00 | 1.75 | 0.88 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.02 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.24 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 10/8/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.85 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 10/8/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.67 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 10/8/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.51 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/8/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 10/8/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 6.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 10/8/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.07 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 403 | 1.03 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 20 | 2,045 | 0.82 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 8 | 57 | 0.82 | 0.00 | 0.00 | -0.03 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.10 | -40.00% | 0.00 | 3 | 2,590 | 0.68 | -0.02 | 0.00 | -0.09 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 1.50 | 0.75 | 0.35 | -0.80 | -69.57% | 0.01 | 17 | 68 | 0.87 | -0.04 | 0.01 | -0.12 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 120.00 | 0.40 | 0.65 | 0.53 | 0.50 | -1.66 | -76.86% | 0.00 | 19 | 3,855 | 0.59 | -0.09 | 0.01 | -0.18 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 125.00 | 0.85 | 1.30 | 1.08 | 1.54 | -2.46 | -61.50% | 0.01 | 20 | 75 | 0.54 | -0.17 | 0.02 | -0.23 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 130.00 | 2.15 | 2.55 | 2.35 | 2.32 | -5.38 | -69.87% | 0.02 | 69 | 76 | 0.54 | -0.30 | 0.03 | -0.26 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 135.00 | 4.20 | 5.00 | 4.60 | 4.42 | -7.38 | -62.55% | 0.03 | 36 | 9 | 0.55 | -0.47 | 0.04 | -0.27 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 140.00 | 7.00 | 8.00 | 7.50 | 11.20 | -4.30 | -27.75% | 0.05 | 11 | 69 | 0.54 | -0.65 | 0.03 | -0.24 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 145.00 | 9.70 | 12.00 | 10.85 | 13.50 | -7.45 | -35.57% | 0.07 | 1 | 4 | 0.67 | -0.77 | 0.02 | -0.21 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 150.00 | 14.10 | 18.00 | 16.05 | 25.75 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.92 | -0.86 | 0.02 | -0.16 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 155.00 | 18.70 | 22.60 | 20.65 | 16.70 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.00 | -0.91 | 0.01 | -0.12 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 160.00 | 23.70 | 27.40 | 25.55 | 32.20 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.12 | -0.94 | 0.01 | -0.09 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 165.00 | 28.60 | 32.30 | 30.45 | % | 0.18 | 0 | 0 | 1.22 | -0.97 | 0.00 | -0.05 | 10/8/2025 3:59:52 PM EST | |||
| 170.00 | 33.50 | 37.30 | 35.40 | % | 0.21 | 0 | 0 | 1.33 | -0.98 | 0.00 | -0.03 | 10/8/2025 3:59:52 PM EST | |||
| 175.00 | 38.80 | 42.30 | 40.55 | % | 0.23 | 0 | 0 | 1.42 | -0.98 | 0.00 | -0.03 | 10/8/2025 3:59:52 PM EST | |||
| 180.00 | 43.50 | 47.20 | 45.35 | 35.40 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.52 | -0.99 | 0.00 | -0.02 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 185.00 | 48.50 | 52.20 | 50.35 | % | 0.27 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 190.00 | 53.70 | 57.10 | 55.40 | % | 0.29 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 195.00 | 58.40 | 62.20 | 60.30 | % | 0.31 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 200.00 | 63.30 | 67.20 | 65.25 | % | 0.33 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 210.00 | 73.50 | 76.90 | 75.20 | % | 0.36 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 220.00 | 83.50 | 87.20 | 85.35 | % | 0.39 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 230.00 | 93.50 | 97.20 | 95.35 | % | 0.41 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 240.00 | 103.50 | 107.20 | 105.35 | % | 0.44 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST |