Options Chain for SANMINA CORP COM (SANM) - $152.65 as of 1/28/2026 9:18:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 76.10 | 80.00 | 78.05 | % | 1.04 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 1/28/2026 3:59:54 PM EST | |||
| 80.00 | 71.20 | 75.00 | 73.10 | % | 0.91 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 1/28/2026 3:59:54 PM EST | |||
| 85.00 | 66.20 | 70.10 | 68.15 | % | 0.80 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 1/28/2026 3:59:54 PM EST | |||
| 90.00 | 61.30 | 65.20 | 63.25 | % | 0.70 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 1/28/2026 3:59:54 PM EST | |||
| 95.00 | 56.40 | 60.30 | 58.35 | % | 0.61 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 1/28/2026 3:59:54 PM EST | |||
| 100.00 | 52.50 | 55.20 | 53.85 | % | 0.54 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.02 | 1/28/2026 3:59:54 PM EST | |||
| 105.00 | 47.20 | 50.40 | 48.80 | % | 0.46 | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.03 | 1/28/2026 3:59:54 PM EST | |||
| 110.00 | 43.30 | 45.40 | 44.35 | 43.11 | % | 0.40 | 4 | 0 | 0.75 | 0.96 | 0.00 | -0.04 | 1/28/2026 | 1/28/2026 3:59:54 PM EST | |
| 115.00 | 38.20 | 41.10 | 39.65 | % | 0.34 | 0 | 0 | 0.73 | 0.94 | 0.00 | -0.05 | 1/28/2026 3:59:54 PM EST | |||
| 120.00 | 34.20 | 36.70 | 35.45 | % | 0.30 | 0 | 0 | 0.64 | 0.90 | 0.01 | -0.06 | 1/28/2026 3:59:54 PM EST | |||
| 125.00 | 29.50 | 32.10 | 30.80 | 30.20 | % | 0.25 | 1 | 0 | 0.59 | 0.87 | 0.01 | -0.07 | 1/28/2026 | 1/28/2026 3:59:54 PM EST | |
| 130.00 | 25.40 | 28.20 | 26.80 | 20.10 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.57 | 0.82 | 0.01 | -0.09 | 1/27/2026 | 1/28/2026 3:59:54 PM EST |
| 135.00 | 22.00 | 24.40 | 23.20 | 25.20 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.57 | 0.77 | 0.01 | -0.10 | 1/27/2026 | 1/28/2026 3:59:54 PM EST |
| 140.00 | 19.20 | 21.30 | 20.25 | 19.00 | +5.41 | +39.81% | 0.14 | 2 | 4 | 0.59 | 0.71 | 0.01 | -0.11 | 1/28/2026 | 1/28/2026 3:59:54 PM EST |
| 145.00 | 16.00 | 18.10 | 17.05 | 17.45 | +5.75 | +49.15% | 0.12 | 3 | 8 | 0.57 | 0.64 | 0.01 | -0.12 | 1/28/2026 | 1/28/2026 3:59:54 PM EST |
| 150.00 | 13.20 | 14.20 | 13.70 | 15.00 | +5.90 | +64.84% | 0.09 | 7 | 46 | 0.54 | 0.58 | 0.01 | -0.12 | 1/28/2026 | 1/28/2026 3:59:54 PM EST |
| 155.00 | 10.80 | 11.80 | 11.30 | 11.20 | +2.80 | +33.34% | 0.07 | 287 | 53 | 0.53 | 0.51 | 0.01 | -0.12 | 1/28/2026 | 1/28/2026 3:59:54 PM EST |
| 160.00 | 8.70 | 9.70 | 9.20 | 10.10 | +1.58 | +18.55% | 0.06 | 12 | 4 | 0.53 | 0.45 | 0.01 | -0.12 | 1/28/2026 | 1/28/2026 3:59:54 PM EST |
| 165.00 | 6.90 | 7.90 | 7.40 | 7.40 | +2.20 | +42.31% | 0.04 | 3 | 15 | 0.53 | 0.38 | 0.01 | -0.12 | 1/28/2026 | 1/28/2026 3:59:54 PM EST |
| 170.00 | 5.50 | 6.30 | 5.90 | 6.00 | +1.62 | +36.99% | 0.03 | 2 | 3 | 0.52 | 0.33 | 0.01 | -0.11 | 1/28/2026 | 1/28/2026 3:59:54 PM EST |
| 175.00 | 4.30 | 5.20 | 4.75 | 5.00 | +1.70 | +51.52% | 0.03 | 2 | 105 | 0.53 | 0.27 | 0.01 | -0.10 | 1/28/2026 | 1/28/2026 3:59:54 PM EST |
| 180.00 | 2.60 | 4.30 | 3.45 | 3.70 | -17.60 | -82.63% | 0.02 | 3 | 27 | 0.51 | 0.22 | 0.01 | -0.09 | 1/28/2026 | 1/28/2026 3:59:54 PM EST |
| 185.00 | 2.65 | 3.30 | 2.98 | 3.06 | -14.31 | -82.39% | 0.02 | 1 | 9 | 0.53 | 0.18 | 0.01 | -0.08 | 1/28/2026 | 1/28/2026 3:59:54 PM EST |
| 190.00 | 0.90 | 3.80 | 2.35 | 3.18 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.51 | 0.15 | 0.01 | -0.07 | 1/27/2026 | 1/28/2026 3:59:54 PM EST |
| 195.00 | 1.55 | 2.05 | 1.80 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.53 | 0.12 | 0.01 | -0.06 | 1/27/2026 | 1/28/2026 3:59:54 PM EST |
| 200.00 | 0.20 | 2.15 | 1.18 | 1.32 | +0.06 | +4.77% | 0.01 | 7 | 52 | 0.48 | 0.09 | 0.01 | -0.05 | 1/28/2026 | 1/28/2026 3:59:54 PM EST |
| 210.00 | 0.00 | 2.90 | 1.45 | 9.28 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.72 | 0.06 | 0.00 | -0.03 | 1/26/2026 | 1/28/2026 3:59:54 PM EST |
| 220.00 | 0.00 | 2.65 | 1.33 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.77 | 0.03 | 0.00 | -0.02 | 1/27/2026 | 1/28/2026 3:59:54 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.79 | 0.02 | 0.00 | -0.01 | 1/27/2026 | 1/28/2026 3:59:54 PM EST |
| 240.00 | 0.00 | 1.65 | 0.83 | 0.60 | +0.04 | +7.15% | 0.00 | 1 | 1 | 0.80 | 0.01 | 0.00 | -0.01 | 1/28/2026 | 1/28/2026 3:59:54 PM EST |
| 250.00 | 0.00 | 2.30 | 1.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.92 | 0.01 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 3:59:54 PM EST |
| 260.00 | 0.00 | 2.25 | 1.13 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 3:59:54 PM EST |
| 270.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | 0.10 | % | 0.01 | 1 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:54 PM EST | |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:54 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 1/28/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 1/28/2026 3:59:54 PM EST | |||
| 95.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.01 | 1/28/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.02 | 1/28/2026 3:59:54 PM EST | |||
| 105.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.89 | -0.02 | 0.00 | -0.03 | 1/28/2026 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.82 | -0.04 | 0.00 | -0.04 | 1/28/2026 3:59:54 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.68 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | -0.06 | 0.00 | -0.05 | 1/27/2026 | 1/28/2026 3:59:54 PM EST |
| 120.00 | 1.15 | 2.05 | 1.60 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.54 | -0.10 | 0.01 | -0.06 | 1/27/2026 | 1/28/2026 3:59:54 PM EST |
| 125.00 | 2.25 | 2.75 | 2.50 | 2.75 | -1.11 | -28.76% | 0.02 | 3 | 4 | 0.55 | -0.13 | 0.01 | -0.07 | 1/28/2026 | 1/28/2026 3:59:54 PM EST |
| 130.00 | 3.10 | 3.70 | 3.40 | 3.20 | -2.53 | -44.16% | 0.03 | 1 | 45 | 0.54 | -0.18 | 0.01 | -0.09 | 1/28/2026 | 1/28/2026 3:59:54 PM EST |
| 135.00 | 3.40 | 4.90 | 4.15 | 4.90 | -2.49 | -33.70% | 0.03 | 1 | 4 | 0.51 | -0.23 | 0.01 | -0.10 | 1/28/2026 | 1/28/2026 3:59:54 PM EST |
| 140.00 | 5.80 | 6.60 | 6.20 | 7.00 | -3.10 | -30.70% | 0.04 | 5 | 8 | 0.53 | -0.29 | 0.01 | -0.11 | 1/28/2026 | 1/28/2026 3:59:54 PM EST |
| 145.00 | 7.60 | 9.90 | 8.75 | 10.37 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.56 | -0.36 | 0.01 | -0.12 | 1/27/2026 | 1/28/2026 3:59:54 PM EST |
| 150.00 | 9.80 | 12.10 | 10.95 | 9.80 | +3.94 | +67.24% | 0.07 | 6 | 6 | 0.55 | -0.42 | 0.01 | -0.12 | 1/28/2026 | 1/28/2026 3:59:54 PM EST |
| 155.00 | 12.30 | 14.50 | 13.40 | 12.40 | -3.80 | -23.46% | 0.09 | 4 | 10 | 0.53 | -0.49 | 0.01 | -0.12 | 1/28/2026 | 1/28/2026 3:59:54 PM EST |
| 160.00 | 15.20 | 16.30 | 15.75 | 19.40 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.51 | -0.55 | 0.01 | -0.12 | 1/27/2026 | 1/28/2026 3:59:54 PM EST |
| 165.00 | 18.40 | 19.30 | 18.85 | 20.05 | % | 0.11 | 2 | 0 | 0.50 | -0.62 | 0.01 | -0.12 | 1/28/2026 | 1/28/2026 3:59:54 PM EST | |
| 170.00 | 21.90 | 23.40 | 22.65 | 13.75 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.51 | -0.67 | 0.01 | -0.11 | 1/22/2026 | 1/28/2026 3:59:54 PM EST |
| 175.00 | 25.70 | 27.60 | 26.65 | 28.53 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.52 | -0.73 | 0.01 | -0.10 | 1/27/2026 | 1/28/2026 3:59:54 PM EST |
| 180.00 | 28.50 | 31.50 | 30.00 | 28.70 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.48 | -0.78 | 0.01 | -0.09 | 1/27/2026 | 1/28/2026 3:59:54 PM EST |
| 185.00 | 32.80 | 35.60 | 34.20 | 23.70 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.47 | -0.82 | 0.01 | -0.08 | 1/21/2026 | 1/28/2026 3:59:54 PM EST |
| 190.00 | 37.30 | 40.20 | 38.75 | % | 0.20 | 0 | 0 | 0.46 | -0.85 | 0.01 | -0.07 | 1/28/2026 3:59:54 PM EST | |||
| 195.00 | 41.80 | 44.20 | 43.00 | 48.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.59 | -0.88 | 0.01 | -0.06 | 1/27/2026 | 1/28/2026 3:59:54 PM EST |
| 200.00 | 46.50 | 49.30 | 47.90 | % | 0.24 | 0 | 0 | 0.64 | -0.91 | 0.01 | -0.05 | 1/28/2026 3:59:54 PM EST | |||
| 210.00 | 56.10 | 59.00 | 57.55 | % | 0.27 | 0 | 0 | 0.69 | -0.94 | 0.00 | -0.03 | 1/28/2026 3:59:54 PM EST | |||
| 220.00 | 65.90 | 69.50 | 67.70 | % | 0.31 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.02 | 1/28/2026 3:59:54 PM EST | |||
| 230.00 | 75.40 | 79.40 | 77.40 | 52.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.01 | 1/23/2026 | 1/28/2026 3:59:54 PM EST |
| 240.00 | 85.80 | 89.40 | 87.60 | 89.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 1/27/2026 | 1/28/2026 3:59:54 PM EST |
| 250.00 | 95.60 | 99.40 | 97.50 | % | 0.39 | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 1/28/2026 3:59:54 PM EST | |||
| 260.00 | 105.80 | 109.30 | 107.55 | 111.70 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 3:59:54 PM EST |
| 270.00 | 115.40 | 119.40 | 117.40 | % | 0.43 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:54 PM EST |