Options Chain for SANMINA CORPORATION COM (SANM) - $115.48 as of 8/22/2025 8:39:14 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 | 74.10 | 77.70 | 75.90 | 48.43 | 0.00 | 0.00% | 1.90 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 8/22/2025 3:59:51 PM EST |
| 45.00 | 69.00 | 72.80 | 70.90 | % | 1.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 50.00 | 63.90 | 67.70 | 65.80 | % | 1.32 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 55.00 | 59.00 | 62.80 | 60.90 | % | 1.11 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 60.00 | 54.20 | 57.90 | 56.05 | % | 0.93 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 65.00 | 49.00 | 52.90 | 50.95 | % | 0.78 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 70.00 | 44.20 | 47.90 | 46.05 | 29.70 | 0.00 | 0.00% | 0.66 | 0 | 4 | 1.03 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 8/22/2025 3:59:51 PM EST |
| 75.00 | 39.00 | 42.70 | 40.85 | % | 0.54 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 80.00 | 34.30 | 38.00 | 36.15 | 17.89 | 0.00 | 0.00% | 0.45 | 0 | 10 | 0.86 | 1.00 | 0.00 | -0.01 | 6/25/2025 | 8/22/2025 3:59:51 PM EST |
| 85.00 | 29.20 | 33.10 | 31.15 | 39.80 | 0.00 | 0.00% | 0.37 | 0 | 13 | 0.74 | 0.99 | 0.00 | -0.01 | 8/13/2025 | 8/22/2025 3:59:51 PM EST |
| 90.00 | 24.40 | 28.30 | 26.35 | 8.10 | 0.00 | 0.00% | 0.29 | 0 | 10 | 0.64 | 0.98 | 0.00 | -0.02 | 6/23/2025 | 8/22/2025 3:59:51 PM EST |
| 95.00 | 19.70 | 23.60 | 21.65 | 15.80 | 0.00 | 0.00% | 0.23 | 0 | 25 | 0.59 | 0.95 | 0.01 | -0.02 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 100.00 | 15.10 | 18.80 | 16.95 | 23.50 | 0.00 | 0.00% | 0.17 | 0 | 25 | 0.49 | 0.90 | 0.01 | -0.03 | 8/13/2025 | 8/22/2025 3:59:51 PM EST |
| 105.00 | 11.10 | 14.80 | 12.95 | 13.61 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.45 | 0.81 | 0.02 | -0.05 | 8/15/2025 | 8/22/2025 3:59:51 PM EST |
| 110.00 | 8.00 | 11.20 | 9.60 | 5.80 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.33 | 0.70 | 0.02 | -0.05 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 115.00 | 6.10 | 7.20 | 6.65 | 4.01 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.34 | 0.56 | 0.03 | -0.05 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 120.00 | 2.10 | 6.20 | 4.15 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.33 | 0.41 | 0.03 | -0.05 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 125.00 | 0.60 | 4.70 | 2.65 | 2.60 | -3.10 | -54.39% | 0.02 | 1 | 6 | 0.32 | 0.28 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 130.00 | 0.30 | 1.95 | 1.13 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.28 | 0.18 | 0.02 | -0.03 | 8/11/2025 | 8/22/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 3.00 | 1.50 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.49 | 0.12 | 0.01 | -0.03 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 2.50 | 1.25 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | 0.07 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 2.35 | 1.18 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | 0.04 | 0.01 | -0.01 | 8/13/2025 | 8/22/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 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 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.50 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 8/22/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.20 | 0.10 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.74 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 8/22/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.09 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.97 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.86 | 0.00 | 0.00 | -0.01 | 5/15/2025 | 8/22/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 2.20 | 1.10 | 6.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | -0.01 | 0.00 | -0.01 | 5/14/2025 | 8/22/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 2.55 | 1.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 402 | 0.59 | -0.05 | 0.01 | -0.02 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 2.95 | 1.48 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.53 | -0.10 | 0.01 | -0.03 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 105.00 | 0.15 | 3.80 | 1.98 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.32 | -0.19 | 0.02 | -0.05 | 8/11/2025 | 8/22/2025 3:59:51 PM EST |
| 110.00 | 1.15 | 5.00 | 3.08 | 5.30 | 0.00 | 0.00% | 0.03 | 0 | 403 | 0.32 | -0.30 | 0.02 | -0.05 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 115.00 | 3.10 | 7.20 | 5.15 | 5.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.31 | -0.44 | 0.03 | -0.05 | 8/5/2025 | 8/22/2025 3:59:51 PM EST |
| 120.00 | 7.70 | 8.50 | 8.10 | 8.22 | 0.00 | 0.00% | 0.07 | 0 | 103 | 0.31 | -0.59 | 0.03 | -0.05 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 125.00 | 11.00 | 13.40 | 12.20 | 9.10 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.33 | -0.72 | 0.02 | -0.04 | 8/11/2025 | 8/22/2025 3:59:51 PM EST |
| 130.00 | 13.60 | 17.50 | 15.55 | 12.70 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.44 | -0.82 | 0.02 | -0.03 | 7/30/2025 | 8/22/2025 3:59:51 PM EST |
| 135.00 | 18.70 | 21.90 | 20.30 | % | 0.15 | 0 | 0 | 0.51 | -0.88 | 0.01 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 140.00 | 22.60 | 26.60 | 24.60 | 19.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.55 | -0.93 | 0.01 | -0.02 | 8/8/2025 | 8/22/2025 3:59:51 PM EST |
| 145.00 | 27.70 | 31.50 | 29.60 | % | 0.20 | 0 | 0 | 0.60 | -0.96 | 0.01 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 150.00 | 32.50 | 36.40 | 34.45 | % | 0.23 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 155.00 | 37.50 | 41.40 | 39.45 | % | 0.25 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 160.00 | 42.80 | 46.40 | 44.60 | % | 0.28 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 165.00 | 47.50 | 51.40 | 49.45 | % | 0.30 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 170.00 | 52.80 | 56.40 | 54.60 | % | 0.32 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 175.00 | 57.50 | 61.40 | 59.45 | % | 0.34 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 180.00 | 62.70 | 66.40 | 64.55 | % | 0.36 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST |