Options Chain for SANMINA CORPORATION COM (SANM) - $159.29 as of 1/5/2026 6:09:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 57.40 | 61.60 | 59.50 | % | 0.63 | 0 | 0 | 1.18 | 0.98 | 0.00 | -0.03 | 1/5/2026 3:59:51 PM EST | |||
| 100.00 | 52.80 | 56.40 | 54.60 | % | 0.55 | 0 | 0 | 1.10 | 0.97 | 0.00 | -0.04 | 1/5/2026 3:59:51 PM EST | |||
| 105.00 | 48.10 | 51.80 | 49.95 | 47.93 | 0.00 | 0.00% | 0.48 | 0 | 4 | 1.03 | 0.95 | 0.00 | -0.05 | 12/19/2025 | 1/5/2026 3:59:51 PM EST |
| 110.00 | 43.80 | 46.40 | 45.10 | 43.28 | % | 0.41 | 1 | 0 | 0.73 | 0.93 | 0.00 | -0.06 | 1/5/2026 | 1/5/2026 3:59:51 PM EST | |
| 115.00 | 39.40 | 42.00 | 40.70 | % | 0.35 | 0 | 0 | 0.73 | 0.90 | 0.00 | -0.08 | 1/5/2026 3:59:51 PM EST | |||
| 120.00 | 35.10 | 37.60 | 36.35 | % | 0.30 | 0 | 0 | 0.71 | 0.87 | 0.01 | -0.10 | 1/5/2026 3:59:51 PM EST | |||
| 125.00 | 30.80 | 34.50 | 32.65 | % | 0.26 | 0 | 0 | 0.72 | 0.83 | 0.01 | -0.11 | 1/5/2026 3:59:51 PM EST | |||
| 130.00 | 27.10 | 30.70 | 28.90 | 30.00 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.71 | 0.79 | 0.01 | -0.13 | 12/24/2025 | 1/5/2026 3:59:51 PM EST |
| 135.00 | 23.50 | 25.90 | 24.70 | 23.37 | -2.73 | -10.46% | 0.18 | 1 | 1 | 0.66 | 0.75 | 0.01 | -0.14 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 140.00 | 20.30 | 23.40 | 21.85 | % | 0.16 | 0 | 0 | 0.68 | 0.70 | 0.01 | -0.15 | 1/5/2026 3:59:51 PM EST | |||
| 145.00 | 17.20 | 19.60 | 18.40 | 17.22 | % | 0.13 | 1 | 0 | 0.65 | 0.64 | 0.01 | -0.16 | 1/5/2026 | 1/5/2026 3:59:51 PM EST | |
| 150.00 | 15.30 | 16.90 | 16.10 | 16.89 | -0.55 | -3.16% | 0.11 | 3 | 21 | 0.66 | 0.59 | 0.01 | -0.16 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 155.00 | 12.90 | 13.90 | 13.40 | 12.80 | -4.30 | -25.15% | 0.09 | 1 | 17 | 0.64 | 0.53 | 0.01 | -0.16 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 160.00 | 10.80 | 11.70 | 11.25 | 13.70 | -0.90 | -6.17% | 0.07 | 2 | 21 | 0.64 | 0.48 | 0.01 | -0.16 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 165.00 | 8.90 | 10.10 | 9.50 | 14.35 | +2.35 | +19.59% | 0.06 | 1 | 53 | 0.64 | 0.43 | 0.01 | -0.16 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 170.00 | 7.20 | 8.90 | 8.05 | 13.00 | +3.90 | +42.86% | 0.05 | 1 | 1 | 0.64 | 0.37 | 0.01 | -0.15 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 175.00 | 5.80 | 7.80 | 6.80 | 8.31 | +0.31 | +3.88% | 0.04 | 1 | 87 | 0.64 | 0.33 | 0.01 | -0.14 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 180.00 | 4.50 | 6.20 | 5.35 | 4.20 | -3.30 | -44.00% | 0.03 | 3 | 3 | 0.63 | 0.28 | 0.01 | -0.14 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 185.00 | 2.60 | 5.20 | 3.90 | 4.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.59 | 0.25 | 0.01 | -0.13 | 12/19/2025 | 1/5/2026 3:59:51 PM EST |
| 190.00 | 2.95 | 4.90 | 3.93 | % | 0.02 | 0 | 0 | 0.65 | 0.21 | 0.01 | -0.12 | 1/5/2026 3:59:51 PM EST | |||
| 195.00 | 1.25 | 3.60 | 2.43 | 3.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | 0.19 | 0.01 | -0.11 | 12/19/2025 | 1/5/2026 3:59:51 PM EST |
| 200.00 | 1.35 | 3.70 | 2.53 | % | 0.01 | 0 | 0 | 0.63 | 0.16 | 0.01 | -0.10 | 1/5/2026 3:59:51 PM EST | |||
| 210.00 | 0.70 | 3.50 | 2.10 | % | 0.01 | 0 | 0 | 0.66 | 0.12 | 0.01 | -0.08 | 1/5/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.87 | -0.02 | 0.00 | -0.03 | 1/5/2026 3:59:51 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.83 | -0.03 | 0.00 | -0.04 | 1/5/2026 3:59:51 PM EST | |||
| 105.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.77 | -0.05 | 0.00 | -0.05 | 1/5/2026 3:59:51 PM EST | |||
| 110.00 | 0.40 | 2.00 | 1.20 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.66 | -0.07 | 0.00 | -0.06 | 1/2/2026 | 1/5/2026 3:59:51 PM EST |
| 115.00 | 0.50 | 2.45 | 1.48 | 2.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | -0.10 | 0.00 | -0.08 | 12/22/2025 | 1/5/2026 3:59:51 PM EST |
| 120.00 | 1.80 | 2.60 | 2.20 | 1.80 | -0.32 | -15.10% | 0.02 | 4 | 7 | 0.64 | -0.13 | 0.01 | -0.10 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 125.00 | 1.75 | 4.10 | 2.93 | % | 0.02 | 0 | 0 | 0.62 | -0.17 | 0.01 | -0.11 | 1/5/2026 3:59:51 PM EST | |||
| 130.00 | 4.00 | 6.50 | 5.25 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.70 | -0.21 | 0.01 | -0.13 | 1/2/2026 | 1/5/2026 3:59:51 PM EST |
| 135.00 | 5.40 | 6.80 | 6.10 | 6.30 | +1.40 | +28.58% | 0.05 | 7 | 100 | 0.66 | -0.25 | 0.01 | -0.14 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 140.00 | 7.10 | 8.50 | 7.80 | 8.33 | -0.37 | -4.26% | 0.06 | 1 | 5 | 0.66 | -0.30 | 0.01 | -0.15 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 145.00 | 9.20 | 10.60 | 9.90 | 9.85 | -1.00 | -9.22% | 0.07 | 1 | 1 | 0.66 | -0.36 | 0.01 | -0.16 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 150.00 | 11.30 | 12.90 | 12.10 | 12.53 | +1.13 | +9.92% | 0.08 | 5 | 11 | 0.65 | -0.41 | 0.01 | -0.16 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 155.00 | 13.90 | 15.20 | 14.55 | % | 0.09 | 0 | 0 | 0.64 | -0.47 | 0.01 | -0.16 | 1/5/2026 3:59:51 PM EST | |||
| 160.00 | 16.70 | 17.60 | 17.15 | 13.50 | -2.70 | -16.67% | 0.11 | 1 | 1 | 0.63 | -0.52 | 0.01 | -0.16 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 165.00 | 19.80 | 21.50 | 20.65 | 26.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.65 | -0.57 | 0.01 | -0.16 | 12/18/2025 | 1/5/2026 3:59:51 PM EST |
| 170.00 | 21.90 | 25.20 | 23.55 | % | 0.14 | 0 | 0 | 0.62 | -0.63 | 0.01 | -0.15 | 1/5/2026 3:59:51 PM EST | |||
| 175.00 | 25.60 | 28.40 | 27.00 | % | 0.15 | 0 | 0 | 0.61 | -0.67 | 0.01 | -0.14 | 1/5/2026 3:59:51 PM EST | |||
| 180.00 | 29.60 | 32.20 | 30.90 | % | 0.17 | 0 | 0 | 0.61 | -0.72 | 0.01 | -0.14 | 1/5/2026 3:59:51 PM EST | |||
| 185.00 | 34.20 | 36.70 | 35.45 | % | 0.19 | 0 | 0 | 0.64 | -0.75 | 0.01 | -0.13 | 1/5/2026 3:59:51 PM EST | |||
| 190.00 | 37.50 | 41.30 | 39.40 | % | 0.21 | 0 | 0 | 0.60 | -0.79 | 0.01 | -0.12 | 1/5/2026 3:59:51 PM EST | |||
| 195.00 | 41.80 | 45.60 | 43.70 | % | 0.22 | 0 | 0 | 0.77 | -0.81 | 0.01 | -0.11 | 1/5/2026 3:59:51 PM EST | |||
| 200.00 | 46.30 | 50.00 | 48.15 | % | 0.24 | 0 | 0 | 0.78 | -0.84 | 0.01 | -0.10 | 1/5/2026 3:59:51 PM EST | |||
| 210.00 | 55.50 | 59.20 | 57.35 | % | 0.27 | 0 | 0 | 0.81 | -0.88 | 0.01 | -0.08 | 1/5/2026 3:59:51 PM EST |