Options Chain for SANMINA CORPORATION COM (SANM) - $116.74 as of 10/3/2025 3:22:26 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 | 72.40 | 76.50 | 74.45 | 78.97 | 0.00 | 0.00% | 1.86 | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/3/2025 3:59:52 PM EST |
| 45.00 | 67.40 | 71.50 | 69.45 | 72.15 | 0.00 | 0.00% | 1.54 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 10/3/2025 3:59:52 PM EST |
| 50.00 | 62.50 | 66.40 | 64.45 | % | 1.29 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 55.00 | 57.50 | 61.40 | 59.45 | % | 1.08 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 60.00 | 52.50 | 56.50 | 54.50 | 45.44 | 0.00 | 0.00% | 0.91 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 10/3/2025 3:59:52 PM EST |
| 65.00 | 47.60 | 51.70 | 49.65 | % | 0.76 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 70.00 | 42.60 | 46.70 | 44.65 | 45.50 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.11 | 1.00 | 0.00 | -0.01 | 7/31/2025 | 10/3/2025 3:59:52 PM EST |
| 75.00 | 37.70 | 41.80 | 39.75 | 9.60 | 0.00 | 0.00% | 0.53 | 0 | 2 | 0.99 | 0.99 | 0.00 | -0.02 | 3/31/2025 | 10/3/2025 3:59:52 PM EST |
| 80.00 | 32.90 | 36.90 | 34.90 | 12.80 | 0.00 | 0.00% | 0.44 | 0 | 4 | 0.89 | 0.98 | 0.00 | -0.02 | 5/14/2025 | 10/3/2025 3:59:52 PM EST |
| 85.00 | 28.20 | 32.30 | 30.25 | 31.80 | 0.00 | 0.00% | 0.36 | 0 | 18 | 0.82 | 0.96 | 0.00 | -0.03 | 7/29/2025 | 10/3/2025 3:59:52 PM EST |
| 90.00 | 23.70 | 27.70 | 25.70 | 25.23 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.75 | 0.93 | 0.01 | -0.04 | 9/30/2025 | 10/3/2025 3:59:52 PM EST |
| 95.00 | 19.50 | 23.40 | 21.45 | 10.70 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.69 | 0.87 | 0.01 | -0.06 | 6/26/2025 | 10/3/2025 3:59:52 PM EST |
| 100.00 | 15.60 | 18.30 | 16.95 | 18.10 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.43 | 0.81 | 0.01 | -0.07 | 10/1/2025 | 10/3/2025 3:59:52 PM EST |
| 105.00 | 12.10 | 15.30 | 13.70 | 16.10 | +2.80 | +21.06% | 0.13 | 1 | 7 | 0.47 | 0.72 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 110.00 | 10.00 | 11.30 | 10.65 | 11.20 | +0.45 | +4.19% | 0.10 | 2 | 81 | 0.48 | 0.63 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 115.00 | 7.50 | 9.70 | 8.60 | 8.30 | 0.00 | 0.00% | 0.07 | 0 | 92 | 0.51 | 0.54 | 0.02 | -0.09 | 9/26/2025 | 10/3/2025 3:59:52 PM EST |
| 120.00 | 5.80 | 6.80 | 6.30 | 6.60 | -0.04 | -0.61% | 0.05 | 1 | 42 | 0.50 | 0.45 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 125.00 | 3.90 | 5.30 | 4.60 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.49 | 0.37 | 0.02 | -0.09 | 9/30/2025 | 10/3/2025 3:59:52 PM EST |
| 130.00 | 1.45 | 5.50 | 3.48 | 3.54 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.50 | 0.29 | 0.02 | -0.08 | 10/1/2025 | 10/3/2025 3:59:52 PM EST |
| 135.00 | 0.50 | 4.60 | 2.55 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.48 | 0.23 | 0.01 | -0.07 | 8/29/2025 | 10/3/2025 3:59:52 PM EST |
| 140.00 | 0.05 | 3.60 | 1.83 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.46 | 0.17 | 0.01 | -0.06 | 9/4/2025 | 10/3/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 3.40 | 1.70 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.71 | 0.13 | 0.01 | -0.05 | 8/29/2025 | 10/3/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 2.90 | 1.45 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.73 | 0.10 | 0.01 | -0.04 | 9/8/2025 | 10/3/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 2.55 | 1.28 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | 0.07 | 0.01 | -0.03 | 7/30/2025 | 10/3/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 2.35 | 1.18 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | 0.05 | 0.00 | -0.02 | 7/30/2025 | 10/3/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 2.25 | 1.13 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | 0.04 | 0.00 | -0.02 | 7/30/2025 | 10/3/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.85 | 0.02 | 0.00 | -0.01 | 9/19/2025 | 10/3/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.02 | 0.00 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.01 | 0.00 | -0.01 | 10/3/2025 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 | 2.17 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/3/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.58 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 10/3/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 10/3/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 10/3/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 5.98 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.15 | 0.00 | 0.00 | -0.01 | 4/22/2025 | 10/3/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.02 | 10/3/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 2.30 | 1.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.92 | -0.02 | 0.00 | -0.02 | 9/24/2025 | 10/3/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 2.45 | 1.23 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.60 | -0.04 | 0.00 | -0.03 | 8/4/2025 | 10/3/2025 3:59:52 PM EST |
| 90.00 | 0.30 | 2.80 | 1.55 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.63 | -0.07 | 0.01 | -0.04 | 9/17/2025 | 10/3/2025 3:59:52 PM EST |
| 95.00 | 0.20 | 3.80 | 2.00 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.52 | -0.13 | 0.01 | -0.06 | 9/17/2025 | 10/3/2025 3:59:52 PM EST |
| 100.00 | 0.70 | 4.70 | 2.70 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.50 | -0.19 | 0.01 | -0.07 | 9/19/2025 | 10/3/2025 3:59:52 PM EST |
| 105.00 | 2.90 | 4.70 | 3.80 | % | 0.04 | 0 | 0 | 0.49 | -0.28 | 0.02 | -0.08 | 10/3/2025 3:59:52 PM EST | |||
| 110.00 | 5.40 | 8.20 | 6.80 | 6.10 | -0.30 | -4.69% | 0.06 | 2 | 4 | 0.55 | -0.37 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 115.00 | 7.70 | 9.00 | 8.35 | 9.70 | 0.00 | 0.00% | 0.07 | 0 | 310 | 0.50 | -0.46 | 0.02 | -0.09 | 9/26/2025 | 10/3/2025 3:59:52 PM EST |
| 120.00 | 9.60 | 12.50 | 11.05 | 8.85 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.49 | -0.55 | 0.02 | -0.09 | 9/5/2025 | 10/3/2025 3:59:52 PM EST |
| 125.00 | 12.90 | 17.00 | 14.95 | 11.60 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.52 | -0.63 | 0.02 | -0.09 | 9/11/2025 | 10/3/2025 3:59:52 PM EST |
| 130.00 | 16.60 | 20.60 | 18.60 | 17.10 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.51 | -0.71 | 0.02 | -0.08 | 8/14/2025 | 10/3/2025 3:59:52 PM EST |
| 135.00 | 20.60 | 24.60 | 22.60 | 19.40 | 0.00 | 0.00% | 0.17 | 0 | 16 | 0.64 | -0.77 | 0.01 | -0.07 | 8/14/2025 | 10/3/2025 3:59:52 PM EST |
| 140.00 | 24.80 | 28.80 | 26.80 | % | 0.19 | 0 | 0 | 0.64 | -0.83 | 0.01 | -0.06 | 10/3/2025 3:59:52 PM EST | |||
| 145.00 | 29.40 | 33.40 | 31.40 | % | 0.22 | 0 | 0 | 0.67 | -0.87 | 0.01 | -0.05 | 10/3/2025 3:59:52 PM EST | |||
| 150.00 | 34.00 | 38.10 | 36.05 | % | 0.24 | 0 | 0 | 0.75 | -0.90 | 0.01 | -0.04 | 10/3/2025 3:59:52 PM EST | |||
| 155.00 | 38.80 | 42.90 | 40.85 | % | 0.26 | 0 | 0 | 0.79 | -0.93 | 0.01 | -0.03 | 10/3/2025 3:59:52 PM EST | |||
| 160.00 | 44.00 | 48.00 | 46.00 | % | 0.29 | 0 | 0 | 0.85 | -0.95 | 0.00 | -0.02 | 10/3/2025 3:59:52 PM EST | |||
| 165.00 | 49.00 | 53.00 | 51.00 | % | 0.31 | 0 | 0 | 0.90 | -0.96 | 0.00 | -0.02 | 10/3/2025 3:59:52 PM EST | |||
| 170.00 | 54.00 | 58.00 | 56.00 | % | 0.33 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 175.00 | 59.00 | 63.00 | 61.00 | % | 0.35 | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 180.00 | 64.00 | 68.00 | 66.00 | % | 0.37 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 10/3/2025 3:59:52 PM EST |