Options Chain for SANMINA CORP COM (SANM) - $169.93 as of 10/30/2026 8:03:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 79.30 | 82.60 | 80.95 | 100.60 | 0.00 | 0.00% | 0.95 | 0 | 4 | 1.23 | 0.99 | 0.00 | -0.02 | 10/16/2026 | 10/30/2026 4:00:10 PM EST |
| 90.00 | 74.30 | 77.70 | 76.00 | 101.22 | 0.00 | 0.00% | 0.84 | 0 | 3 | 1.15 | 0.99 | 0.00 | -0.03 | 8/3/2026 | 10/30/2026 4:00:10 PM EST |
| 95.00 | 69.70 | 73.20 | 71.45 | 105.50 | 0.00 | 0.00% | 0.75 | 0 | 2 | 1.14 | 0.98 | 0.00 | -0.03 | 8/19/2026 | 10/30/2026 4:00:10 PM EST |
| 100.00 | 64.80 | 68.60 | 66.70 | 84.50 | 0.00 | 0.00% | 0.67 | 0 | 4 | 1.12 | 0.97 | 0.00 | -0.04 | 8/3/2026 | 10/30/2026 4:00:10 PM EST |
| 105.00 | 60.30 | 63.70 | 62.00 | 92.30 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.04 | 0.96 | 0.00 | -0.06 | 7/31/2026 | 10/30/2026 4:00:10 PM EST |
| 110.00 | 55.80 | 59.20 | 57.50 | 68.99 | 0.00 | 0.00% | 0.52 | 0 | 10 | 1.01 | 0.94 | 0.00 | -0.07 | 10/16/2026 | 10/30/2026 4:00:10 PM EST |
| 115.00 | 51.40 | 54.70 | 53.05 | 103.60 | 0.00 | 0.00% | 0.46 | 0 | 10 | 0.77 | 0.92 | 0.00 | -0.08 | 10/1/2026 | 10/30/2026 4:00:10 PM EST |
| 120.00 | 47.10 | 50.50 | 48.80 | 118.05 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.79 | 0.90 | 0.00 | -0.09 | 6/29/2026 | 10/30/2026 4:00:10 PM EST |
| 125.00 | 43.10 | 46.20 | 44.65 | 53.40 | 0.00 | 0.00% | 0.36 | 0 | 8 | 0.79 | 0.87 | 0.00 | -0.11 | 10/28/2026 | 10/30/2026 4:00:10 PM EST |
| 130.00 | 39.10 | 42.00 | 40.55 | % | 0.31 | 0 | 0 | 0.78 | 0.84 | 0.01 | -0.13 | 10/30/2026 4:00:10 PM EST | |||
| 135.00 | 35.30 | 38.30 | 36.80 | 102.20 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.78 | 0.80 | 0.01 | -0.14 | 7/6/2026 | 10/30/2026 4:00:10 PM EST |
| 140.00 | 31.80 | 35.00 | 33.40 | 124.40 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.79 | 0.77 | 0.01 | -0.15 | 5/26/2026 | 10/30/2026 4:00:10 PM EST |
| 145.00 | 28.30 | 31.30 | 29.80 | 44.80 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.77 | 0.73 | 0.01 | -0.16 | 7/29/2026 | 10/30/2026 4:00:10 PM EST |
| 150.00 | 25.10 | 28.30 | 26.70 | 33.10 | 0.00 | 0.00% | 0.18 | 0 | 38 | 0.77 | 0.69 | 0.01 | -0.17 | 10/29/2026 | 10/30/2026 4:00:10 PM EST |
| 155.00 | 22.10 | 25.50 | 23.80 | 22.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.76 | 0.65 | 0.01 | -0.18 | 10/26/2026 | 10/30/2026 4:00:10 PM EST |
| 160.00 | 19.40 | 22.80 | 21.10 | 25.25 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.76 | 0.61 | 0.01 | -0.19 | 10/20/2026 | 10/30/2026 4:00:10 PM EST |
| 165.00 | 16.90 | 20.50 | 18.70 | 17.09 | -2.76 | -13.91% | 0.11 | 3 | 12 | 0.76 | 0.56 | 0.01 | -0.19 | 10/30/2026 | 10/30/2026 4:00:10 PM EST |
| 170.00 | 14.70 | 18.50 | 16.60 | 15.98 | -3.52 | -18.06% | 0.10 | 1 | 10 | 0.76 | 0.52 | 0.01 | -0.19 | 10/30/2026 | 10/30/2026 4:00:10 PM EST |
| 175.00 | 12.60 | 16.50 | 14.55 | 17.90 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.76 | 0.48 | 0.01 | -0.19 | 10/29/2026 | 10/30/2026 4:00:10 PM EST |
| 180.00 | 10.80 | 14.50 | 12.65 | 17.87 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.75 | 0.44 | 0.01 | -0.19 | 10/28/2026 | 10/30/2026 4:00:10 PM EST |
| 185.00 | 9.20 | 13.00 | 11.10 | 9.55 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.75 | 0.40 | 0.01 | -0.18 | 10/26/2026 | 10/30/2026 4:00:10 PM EST |
| 190.00 | 7.70 | 11.50 | 9.60 | 8.14 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.75 | 0.36 | 0.01 | -0.17 | 10/26/2026 | 10/30/2026 4:00:10 PM EST |
| 195.00 | 6.50 | 9.90 | 8.20 | 7.27 | +1.43 | +24.49% | 0.04 | 1 | 11 | 0.74 | 0.32 | 0.01 | -0.17 | 10/30/2026 | 10/30/2026 4:00:10 PM EST |
| 200.00 | 5.30 | 9.20 | 7.25 | 6.50 | -0.09 | -1.37% | 0.04 | 1 | 185 | 0.75 | 0.29 | 0.01 | -0.16 | 10/30/2026 | 10/30/2026 4:00:10 PM EST |
| 210.00 | 3.60 | 7.50 | 5.55 | 7.35 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.75 | 0.23 | 0.01 | -0.14 | 10/28/2026 | 10/30/2026 4:00:10 PM EST |
| 220.00 | 2.40 | 5.60 | 4.00 | 3.83 | -0.07 | -1.80% | 0.02 | 1 | 29 | 0.74 | 0.18 | 0.01 | -0.12 | 10/30/2026 | 10/30/2026 4:00:10 PM EST |
| 230.00 | 1.45 | 4.60 | 3.03 | 4.67 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.74 | 0.14 | 0.00 | -0.10 | 10/20/2026 | 10/30/2026 4:00:10 PM EST |
| 240.00 | 0.65 | 3.90 | 2.28 | 3.57 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.73 | 0.11 | 0.00 | -0.08 | 10/20/2026 | 10/30/2026 4:00:10 PM EST |
| 250.00 | 0.30 | 3.60 | 1.95 | 2.96 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.73 | 0.08 | 0.00 | -0.07 | 10/20/2026 | 10/30/2026 4:00:10 PM EST |
| 260.00 | 0.05 | 3.30 | 1.68 | 2.38 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.71 | 0.06 | 0.00 | -0.05 | 10/21/2026 | 10/30/2026 4:00:10 PM EST |
| 270.00 | 0.05 | 2.85 | 1.45 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.74 | 0.05 | 0.00 | -0.04 | 10/19/2026 | 10/30/2026 4:00:10 PM EST |
| 280.00 | 0.50 | 1.30 | 0.90 | 0.60 | -0.82 | -57.75% | 0.00 | 1 | 15 | 0.79 | 0.03 | 0.00 | -0.03 | 10/30/2026 | 10/30/2026 4:00:10 PM EST |
| 290.00 | 0.00 | 1.65 | 0.83 | 7.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.03 | 0.00 | -0.03 | 9/14/2026 | 10/30/2026 4:00:10 PM EST |
| 300.00 | 0.00 | 2.30 | 1.15 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 307 | 1.05 | 0.02 | 0.00 | -0.02 | 10/21/2026 | 10/30/2026 4:00:10 PM EST |
| 310.00 | 0.00 | 1.95 | 0.98 | 6.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.06 | 0.01 | 0.00 | -0.02 | 10/1/2026 | 10/30/2026 4:00:10 PM EST |
| 320.00 | 0.00 | 2.20 | 1.10 | 6.18 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.12 | 0.01 | 0.00 | -0.01 | 10/2/2026 | 10/30/2026 4:00:10 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 30.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.01 | 0.00 | -0.01 | 6/11/2026 | 10/30/2026 4:00:10 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.19 | 0.01 | 0.00 | -0.01 | 10/20/2026 | 10/30/2026 4:00:10 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.23 | 0.00 | 0.00 | -0.01 | 9/21/2026 | 10/30/2026 4:00:10 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 37.60 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.26 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 10/30/2026 4:00:10 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/30/2026 4:00:10 PM EST |
| 380.00 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.18 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/30/2026 4:00:10 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.36 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/30/2026 4:00:10 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 18.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 10/30/2026 4:00:10 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.41 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/30/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.25 | 0.13 | 0.20 | +0.10 | +100.00% | 0.00 | 2 | 8 | 0.88 | -0.01 | 0.00 | -0.02 | 10/30/2026 | 10/30/2026 4:00:10 PM EST |
| 90.00 | 0.00 | 2.40 | 1.20 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.27 | -0.01 | 0.00 | -0.03 | 8/24/2026 | 10/30/2026 4:00:10 PM EST |
| 95.00 | 0.00 | 2.65 | 1.33 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.21 | -0.02 | 0.00 | -0.03 | 8/25/2026 | 10/30/2026 4:00:10 PM EST |
| 100.00 | 0.00 | 2.90 | 1.45 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.15 | -0.03 | 0.00 | -0.04 | 10/15/2026 | 10/30/2026 4:00:10 PM EST |
| 105.00 | 0.00 | 3.30 | 1.65 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.10 | -0.04 | 0.00 | -0.06 | 10/15/2026 | 10/30/2026 4:00:10 PM EST |
| 110.00 | 0.25 | 4.10 | 2.18 | 2.24 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.83 | -0.06 | 0.00 | -0.07 | 10/23/2026 | 10/30/2026 4:00:10 PM EST |
| 115.00 | 0.65 | 3.80 | 2.23 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.79 | -0.08 | 0.00 | -0.08 | 10/15/2026 | 10/30/2026 4:00:10 PM EST |
| 120.00 | 1.65 | 4.70 | 3.18 | 3.18 | -0.54 | -14.52% | 0.03 | 1 | 13 | 0.82 | -0.10 | 0.00 | -0.09 | 10/30/2026 | 10/30/2026 4:00:10 PM EST |
| 125.00 | 2.40 | 5.30 | 3.85 | 4.30 | -0.35 | -7.53% | 0.03 | 2 | 18 | 0.81 | -0.13 | 0.00 | -0.11 | 10/30/2026 | 10/30/2026 4:00:10 PM EST |
| 130.00 | 3.10 | 6.90 | 5.00 | 5.67 | +1.22 | +27.42% | 0.04 | 1 | 13 | 0.81 | -0.16 | 0.01 | -0.13 | 10/30/2026 | 10/30/2026 4:00:10 PM EST |
| 135.00 | 4.30 | 6.50 | 5.40 | 4.60 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.75 | -0.20 | 0.01 | -0.14 | 10/28/2026 | 10/30/2026 4:00:10 PM EST |
| 140.00 | 5.60 | 9.30 | 7.45 | 8.72 | +3.62 | +70.98% | 0.05 | 1 | 17 | 0.78 | -0.23 | 0.01 | -0.15 | 10/30/2026 | 10/30/2026 4:00:10 PM EST |
| 145.00 | 7.30 | 11.00 | 9.15 | 7.65 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.78 | -0.27 | 0.01 | -0.16 | 10/20/2026 | 10/30/2026 4:00:10 PM EST |
| 150.00 | 9.30 | 13.00 | 11.15 | 12.14 | +2.29 | +23.25% | 0.07 | 1 | 6 | 0.79 | -0.31 | 0.01 | -0.17 | 10/30/2026 | 10/30/2026 4:00:10 PM EST |
| 155.00 | 11.30 | 15.00 | 13.15 | 5.88 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.78 | -0.35 | 0.01 | -0.18 | 10/14/2026 | 10/30/2026 4:00:10 PM EST |
| 160.00 | 13.70 | 17.40 | 15.55 | 17.47 | -1.53 | -8.06% | 0.10 | 3 | 85 | 0.78 | -0.39 | 0.01 | -0.19 | 10/30/2026 | 10/30/2026 4:00:10 PM EST |
| 165.00 | 16.30 | 19.50 | 17.90 | 18.40 | 0.00 | 0.00% | 0.11 | 0 | 102 | 0.76 | -0.44 | 0.01 | -0.19 | 10/26/2026 | 10/30/2026 4:00:10 PM EST |
| 170.00 | 18.70 | 22.50 | 20.60 | 20.75 | -0.45 | -2.13% | 0.12 | 1 | 33 | 0.76 | -0.48 | 0.01 | -0.19 | 10/30/2026 | 10/30/2026 4:00:10 PM EST |
| 175.00 | 22.00 | 25.40 | 23.70 | 26.90 | +6.70 | +33.17% | 0.14 | 1 | 15 | 0.76 | -0.52 | 0.01 | -0.19 | 10/30/2026 | 10/30/2026 4:00:10 PM EST |
| 180.00 | 25.20 | 28.50 | 26.85 | 26.83 | -1.67 | -5.86% | 0.15 | 1 | 42 | 0.76 | -0.56 | 0.01 | -0.19 | 10/30/2026 | 10/30/2026 4:00:10 PM EST |
| 185.00 | 28.40 | 32.00 | 30.20 | 31.90 | 0.00 | 0.00% | 0.16 | 0 | 17 | 0.75 | -0.60 | 0.01 | -0.18 | 10/26/2026 | 10/30/2026 4:00:10 PM EST |
| 190.00 | 32.00 | 35.50 | 33.75 | 35.92 | +0.32 | +0.90% | 0.18 | 5 | 20 | 0.75 | -0.64 | 0.01 | -0.17 | 10/30/2026 | 10/30/2026 4:00:10 PM EST |
| 195.00 | 36.10 | 38.70 | 37.40 | 39.50 | 0.00 | 0.00% | 0.19 | 0 | 27 | 0.74 | -0.68 | 0.01 | -0.17 | 10/26/2026 | 10/30/2026 4:00:10 PM EST |
| 200.00 | 39.90 | 43.10 | 41.50 | 43.50 | 0.00 | 0.00% | 0.21 | 0 | 14 | 0.75 | -0.71 | 0.01 | -0.16 | 10/26/2026 | 10/30/2026 4:00:10 PM EST |
| 210.00 | 47.90 | 51.40 | 49.65 | 29.30 | 0.00 | 0.00% | 0.24 | 0 | 21 | 0.75 | -0.77 | 0.01 | -0.14 | 10/14/2026 | 10/30/2026 4:00:10 PM EST |
| 220.00 | 56.70 | 60.10 | 58.40 | 43.77 | 0.00 | 0.00% | 0.27 | 0 | 12 | 0.75 | -0.82 | 0.01 | -0.12 | 10/15/2026 | 10/30/2026 4:00:10 PM EST |
| 230.00 | 65.70 | 69.00 | 67.35 | 78.65 | 0.00 | 0.00% | 0.29 | 0 | 23 | 0.75 | -0.86 | 0.00 | -0.10 | 10/23/2026 | 10/30/2026 4:00:10 PM EST |
| 240.00 | 74.80 | 78.20 | 76.50 | 33.20 | 0.00 | 0.00% | 0.32 | 0 | 4 | 0.73 | -0.89 | 0.00 | -0.08 | 10/5/2026 | 10/30/2026 4:00:10 PM EST |
| 250.00 | 83.90 | 87.70 | 85.80 | % | 0.34 | 0 | 0 | 0.93 | -0.92 | 0.00 | -0.07 | 10/30/2026 4:00:10 PM EST | |||
| 260.00 | 93.80 | 97.20 | 95.50 | % | 0.37 | 0 | 0 | 0.96 | -0.94 | 0.00 | -0.05 | 10/30/2026 4:00:10 PM EST | |||
| 270.00 | 103.80 | 106.90 | 105.35 | 116.17 | 0.00 | 0.00% | 0.39 | 0 | 8 | 0.98 | -0.95 | 0.00 | -0.04 | 10/23/2026 | 10/30/2026 4:00:10 PM EST |
| 280.00 | 113.60 | 116.70 | 115.15 | 94.40 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.01 | -0.97 | 0.00 | -0.03 | 7/27/2026 | 10/30/2026 4:00:10 PM EST |
| 290.00 | 123.40 | 126.50 | 124.95 | % | 0.43 | 0 | 0 | 1.08 | -0.97 | 0.00 | -0.03 | 10/30/2026 4:00:10 PM EST | |||
| 300.00 | 132.70 | 136.40 | 134.55 | % | 0.45 | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.02 | 10/30/2026 4:00:10 PM EST | |||
| 310.00 | 142.70 | 146.40 | 144.55 | % | 0.47 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.02 | 10/30/2026 4:00:10 PM EST | |||
| 320.00 | 152.50 | 156.40 | 154.45 | % | 0.48 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.01 | 10/30/2026 4:00:10 PM EST | |||
| 330.00 | 162.50 | 166.40 | 164.45 | % | 0.50 | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.01 | 10/30/2026 4:00:10 PM EST | |||
| 340.00 | 172.80 | 176.40 | 174.60 | % | 0.51 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.01 | 10/30/2026 4:00:10 PM EST | |||
| 350.00 | 182.70 | 186.40 | 184.55 | 118.90 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.34 | -1.00 | 0.00 | -0.01 | 5/29/2026 | 10/30/2026 4:00:10 PM EST |
| 360.00 | 192.70 | 196.40 | 194.55 | 139.60 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/30/2026 4:00:10 PM EST |
| 370.00 | 202.70 | 206.40 | 204.55 | 137.30 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 10/30/2026 4:00:10 PM EST |
| 380.00 | 212.50 | 216.40 | 214.45 | 145.30 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 10/30/2026 4:00:10 PM EST |
| 390.00 | 222.70 | 226.40 | 224.55 | % | 0.58 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 400.00 | 232.50 | 236.40 | 234.45 | 177.50 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/30/2026 4:00:10 PM EST |
| 410.00 | 242.50 | 246.40 | 244.45 | 187.60 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/30/2026 4:00:10 PM EST |