Options Chain for SANMINA CORPORATION COM (SANM) - $155.60 as of 11/19/2025 9:23:38 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 | 114.60 | 117.40 | 116.00 | 106.90 | 0.00 | 0.00% | 2.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:54 PM EST |
| 45.00 | 109.60 | 112.40 | 111.00 | 72.15 | 0.00 | 0.00% | 2.47 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 11/19/2025 3:59:54 PM EST |
| 50.00 | 104.60 | 107.40 | 106.00 | % | 2.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 55.00 | 99.60 | 102.40 | 101.00 | 91.40 | 0.00 | 0.00% | 1.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 11/19/2025 3:59:54 PM EST |
| 60.00 | 94.60 | 97.50 | 96.05 | 45.44 | 0.00 | 0.00% | 1.60 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 11/19/2025 3:59:54 PM EST |
| 65.00 | 89.60 | 92.50 | 91.05 | % | 1.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 70.00 | 84.60 | 87.50 | 86.05 | 45.50 | 0.00 | 0.00% | 1.23 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 11/19/2025 3:59:54 PM EST |
| 75.00 | 79.60 | 82.50 | 81.05 | 59.70 | 0.00 | 0.00% | 1.08 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 11/19/2025 3:59:54 PM EST |
| 80.00 | 74.60 | 77.50 | 76.05 | 12.80 | 0.00 | 0.00% | 0.95 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 11/19/2025 3:59:54 PM EST |
| 85.00 | 69.60 | 72.50 | 71.05 | 61.70 | 0.00 | 0.00% | 0.84 | 0 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 11/19/2025 3:59:54 PM EST |
| 90.00 | 64.60 | 67.50 | 66.05 | 70.30 | +3.29 | +4.91% | 0.73 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 95.00 | 59.60 | 62.50 | 61.05 | 10.70 | 0.00 | 0.00% | 0.64 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 11/19/2025 3:59:54 PM EST |
| 100.00 | 54.60 | 57.50 | 56.05 | 64.56 | 0.00 | 0.00% | 0.56 | 0 | 62 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:54 PM EST |
| 105.00 | 49.60 | 52.40 | 51.00 | 64.95 | 0.00 | 0.00% | 0.49 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:54 PM EST |
| 110.00 | 44.60 | 47.50 | 46.05 | 63.28 | 0.00 | 0.00% | 0.42 | 0 | 82 | 0.00 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:54 PM EST |
| 115.00 | 39.60 | 42.50 | 41.05 | 37.41 | 0.00 | 0.00% | 0.36 | 0 | 90 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:54 PM EST |
| 120.00 | 34.60 | 37.50 | 36.05 | 53.80 | 0.00 | 0.00% | 0.30 | 0 | 36 | 0.00 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:54 PM EST |
| 125.00 | 29.60 | 32.50 | 31.05 | 35.60 | 0.00 | 0.00% | 0.25 | 0 | 41 | 0.00 | 1.00 | 0.00 | -0.01 | 11/5/2025 | 11/19/2025 3:59:54 PM EST |
| 130.00 | 24.60 | 27.50 | 26.05 | 30.15 | -12.05 | -28.56% | 0.20 | 1 | 29 | 0.00 | 0.99 | 0.00 | -0.04 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 135.00 | 19.70 | 22.60 | 21.15 | 24.31 | 0.00 | 0.00% | 0.16 | 0 | 73 | 1.86 | 0.97 | 0.00 | -0.12 | 11/13/2025 | 11/19/2025 3:59:54 PM EST |
| 140.00 | 15.10 | 17.80 | 16.45 | 16.80 | 0.00 | 0.00% | 0.12 | 0 | 63 | 1.60 | 0.92 | 0.01 | -0.34 | 11/13/2025 | 11/19/2025 3:59:54 PM EST |
| 145.00 | 10.60 | 12.60 | 11.60 | 24.97 | 0.00 | 0.00% | 0.08 | 0 | 264 | 1.38 | 0.84 | 0.02 | -0.85 | 11/11/2025 | 11/19/2025 3:59:54 PM EST |
| 150.00 | 6.10 | 9.50 | 7.80 | 13.40 | +7.10 | +112.70% | 0.05 | 1 | 90 | 1.23 | 0.71 | 0.03 | -1.14 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 155.00 | 4.10 | 5.90 | 5.00 | 9.10 | 0.00 | 0.00% | 0.03 | 0 | 3,961 | 1.03 | 0.53 | 0.04 | -1.24 | 11/17/2025 | 11/19/2025 3:59:54 PM EST |
| 160.00 | 1.70 | 4.30 | 3.00 | 2.45 | -0.95 | -27.95% | 0.02 | 1 | 525 | 1.05 | 0.35 | 0.04 | -1.17 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 165.00 | 0.35 | 3.20 | 1.78 | 2.08 | -0.02 | -0.96% | 0.01 | 2 | 32 | 1.04 | 0.21 | 0.03 | -0.95 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1,848 | 1.42 | 0.11 | 0.02 | -0.64 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 2.10 | 1.05 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.68 | 0.05 | 0.01 | -0.31 | 11/13/2025 | 11/19/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 1.70 | 0.85 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1,996 | 1.80 | 0.02 | 0.01 | -0.13 | 11/17/2025 | 11/19/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 0.15 | 0.08 | 1.05 | +0.73 | +228.13% | 0.00 | 1 | 467 | 1.17 | 0.01 | 0.00 | -0.06 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 1.00 | 0.50 | 1.00 | +0.95 | +1,900.00% | 0.00 | 1 | 826 | 1.93 | 0.00 | 0.00 | -0.02 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 1.95 | 0.98 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 140 | 2.53 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 1.95 | 0.98 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.73 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 1.95 | 0.98 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.09 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 230.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 240.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/19/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 11/19/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 11/19/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 11/19/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 11/19/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 5.98 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 11/19/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.99 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 15 | 5.23 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.47 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 34 | 3.39 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.99 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.10 | -0.04 | -28.58% | 0.00 | 2 | 1,853 | 1.76 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,991 | 1.69 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 172 | 2.13 | 0.00 | 0.00 | -0.01 | 11/14/2025 | 11/19/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.83 | -0.01 | 0.00 | -0.04 | 11/14/2025 | 11/19/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.65 | -0.03 | 0.00 | -0.12 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 1.10 | 0.55 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.41 | -0.08 | 0.01 | -0.34 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 145.00 | 0.20 | 2.70 | 1.45 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.07 | -0.16 | 0.02 | -0.85 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 150.00 | 0.60 | 2.60 | 1.60 | 1.05 | -2.47 | -70.17% | 0.01 | 6 | 102 | 0.80 | -0.29 | 0.03 | -1.14 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 155.00 | 2.10 | 4.80 | 3.45 | 3.30 | +0.25 | +8.20% | 0.02 | 4 | 43 | 0.80 | -0.47 | 0.04 | -1.24 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 160.00 | 5.10 | 7.90 | 6.50 | 4.86 | -4.89 | -50.16% | 0.04 | 21 | 151 | 0.81 | -0.65 | 0.04 | -1.17 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 165.00 | 9.00 | 11.20 | 10.10 | 17.00 | 0.00 | 0.00% | 0.06 | 0 | 63 | 1.28 | -0.79 | 0.03 | -0.95 | 11/14/2025 | 11/19/2025 3:59:54 PM EST |
| 170.00 | 13.90 | 15.60 | 14.75 | 12.85 | 0.00 | 0.00% | 0.09 | 0 | 27 | 1.43 | -0.89 | 0.02 | -0.64 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 175.00 | 18.50 | 20.60 | 19.55 | 17.33 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.70 | -0.95 | 0.01 | -0.31 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 180.00 | 22.60 | 25.40 | 24.00 | 18.00 | 0.00 | 0.00% | 0.13 | 0 | 11 | 1.88 | -0.98 | 0.01 | -0.13 | 11/13/2025 | 11/19/2025 3:59:54 PM EST |
| 185.00 | 27.60 | 30.50 | 29.05 | % | 0.16 | 0 | 0 | 2.15 | -0.99 | 0.00 | -0.06 | 11/19/2025 3:59:54 PM EST | |||
| 190.00 | 32.60 | 35.50 | 34.05 | % | 0.18 | 0 | 0 | 2.37 | -1.00 | 0.00 | -0.02 | 11/19/2025 3:59:54 PM EST | |||
| 195.00 | 37.60 | 40.50 | 39.05 | 25.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:54 PM EST |
| 200.00 | 42.60 | 45.50 | 44.05 | % | 0.22 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 210.00 | 52.60 | 55.50 | 54.05 | % | 0.26 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 220.00 | 62.60 | 65.50 | 64.05 | % | 0.29 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 230.00 | 72.60 | 75.50 | 74.05 | % | 0.32 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 240.00 | 82.60 | 85.50 | 84.05 | 93.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:54 PM EST |