Options Chain for SANMINA CORP COM (SANM) - $138.78 as of 3/26/2026 8:26:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 59.90 | 63.80 | 61.85 | % | 0.88 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.02 | 3/26/2026 4:00:02 PM EST | |||
| 75.00 | 56.30 | 58.80 | 57.55 | % | 0.77 | 0 | 0 | 1.14 | 0.98 | 0.00 | -0.03 | 3/26/2026 4:00:02 PM EST | |||
| 80.00 | 51.20 | 54.40 | 52.80 | % | 0.66 | 0 | 0 | 1.12 | 0.96 | 0.00 | -0.04 | 3/26/2026 4:00:02 PM EST | |||
| 85.00 | 46.60 | 49.80 | 48.20 | % | 0.57 | 0 | 0 | 1.07 | 0.95 | 0.00 | -0.05 | 3/26/2026 4:00:02 PM EST | |||
| 90.00 | 42.00 | 45.40 | 43.70 | % | 0.49 | 0 | 0 | 0.99 | 0.92 | 0.00 | -0.07 | 3/26/2026 4:00:02 PM EST | |||
| 95.00 | 38.20 | 41.10 | 39.65 | % | 0.42 | 0 | 0 | 0.86 | 0.90 | 0.00 | -0.08 | 3/26/2026 4:00:02 PM EST | |||
| 100.00 | 33.90 | 37.00 | 35.45 | % | 0.35 | 0 | 0 | 0.84 | 0.86 | 0.01 | -0.10 | 3/26/2026 4:00:02 PM EST | |||
| 105.00 | 29.80 | 33.00 | 31.40 | % | 0.30 | 0 | 0 | 0.81 | 0.83 | 0.01 | -0.11 | 3/26/2026 4:00:02 PM EST | |||
| 110.00 | 26.90 | 29.10 | 28.00 | 28.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.82 | 0.78 | 0.01 | -0.12 | 3/23/2026 | 3/26/2026 4:00:02 PM EST |
| 115.00 | 23.40 | 25.90 | 24.65 | % | 0.21 | 0 | 0 | 0.81 | 0.74 | 0.01 | -0.13 | 3/26/2026 4:00:02 PM EST | |||
| 120.00 | 20.30 | 22.60 | 21.45 | 22.54 | % | 0.18 | 3 | 0 | 0.80 | 0.69 | 0.01 | -0.14 | 3/26/2026 | 3/26/2026 4:00:02 PM EST | |
| 125.00 | 16.70 | 19.30 | 18.00 | % | 0.14 | 0 | 0 | 0.76 | 0.63 | 0.01 | -0.15 | 3/26/2026 4:00:02 PM EST | |||
| 130.00 | 13.90 | 16.50 | 15.20 | % | 0.12 | 0 | 4 | 0.74 | 0.58 | 0.01 | -0.15 | 3/26/2026 4:00:02 PM EST | |||
| 135.00 | 12.50 | 14.20 | 13.35 | 14.35 | -1.55 | -9.75% | 0.10 | 1 | 75 | 0.76 | 0.52 | 0.01 | -0.15 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 140.00 | 10.40 | 11.20 | 10.80 | 10.78 | -1.52 | -12.36% | 0.08 | 3 | 2 | 0.72 | 0.47 | 0.01 | -0.15 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 145.00 | 8.40 | 10.30 | 9.35 | % | 0.06 | 0 | 1 | 0.73 | 0.41 | 0.01 | -0.14 | 3/26/2026 4:00:02 PM EST | |||
| 150.00 | 6.90 | 8.80 | 7.85 | 9.10 | +0.80 | +9.64% | 0.05 | 1 | 2 | 0.73 | 0.36 | 0.01 | -0.14 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 155.00 | 5.60 | 7.40 | 6.50 | 7.30 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.73 | 0.32 | 0.01 | -0.13 | 3/24/2026 | 3/26/2026 4:00:02 PM EST |
| 160.00 | 4.60 | 6.20 | 5.40 | 5.08 | -2.06 | -28.86% | 0.03 | 2 | 9 | 0.72 | 0.27 | 0.01 | -0.12 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 165.00 | 3.60 | 5.10 | 4.35 | % | 0.03 | 0 | 0 | 0.71 | 0.24 | 0.01 | -0.11 | 3/26/2026 4:00:02 PM EST | |||
| 170.00 | 2.45 | 4.40 | 3.43 | 4.75 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.70 | 0.21 | 0.01 | -0.11 | 3/25/2026 | 3/26/2026 4:00:02 PM EST |
| 175.00 | 1.80 | 3.80 | 2.80 | % | 0.02 | 0 | 0 | 0.70 | 0.18 | 0.01 | -0.10 | 3/26/2026 4:00:02 PM EST | |||
| 180.00 | 1.30 | 3.80 | 2.55 | 2.13 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.71 | 0.15 | 0.01 | -0.09 | 3/23/2026 | 3/26/2026 4:00:02 PM EST |
| 185.00 | 1.10 | 3.80 | 2.45 | % | 0.01 | 0 | 0 | 0.74 | 0.13 | 0.01 | -0.08 | 3/26/2026 4:00:02 PM EST | |||
| 190.00 | 0.60 | 3.30 | 1.95 | % | 0.01 | 0 | 0 | 0.72 | 0.11 | 0.01 | -0.07 | 3/26/2026 4:00:02 PM EST | |||
| 195.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.90 | 0.09 | 0.00 | -0.06 | 3/26/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.02 | 3/26/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.05 | -0.02 | 0.00 | -0.03 | 3/26/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.14 | -0.04 | 0.00 | -0.04 | 3/26/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | -0.05 | 0.00 | -0.05 | 3/26/2026 4:00:02 PM EST | |||
| 90.00 | 0.20 | 2.65 | 1.43 | % | 0.02 | 0 | 0 | 0.74 | -0.08 | 0.00 | -0.07 | 3/26/2026 4:00:02 PM EST | |||
| 95.00 | 1.00 | 3.10 | 2.05 | % | 0.02 | 0 | 0 | 0.77 | -0.10 | 0.00 | -0.08 | 3/26/2026 4:00:02 PM EST | |||
| 100.00 | 2.00 | 4.70 | 3.35 | 3.00 | % | 0.03 | 1 | 0 | 0.81 | -0.14 | 0.01 | -0.10 | 3/26/2026 | 3/26/2026 4:00:02 PM EST | |
| 105.00 | 2.80 | 4.70 | 3.75 | 3.63 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.75 | -0.17 | 0.01 | -0.11 | 3/25/2026 | 3/26/2026 4:00:02 PM EST |
| 110.00 | 4.60 | 6.10 | 5.35 | 5.20 | +0.20 | +4.00% | 0.05 | 1 | 6 | 0.77 | -0.22 | 0.01 | -0.12 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 115.00 | 5.90 | 7.50 | 6.70 | 6.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.75 | -0.26 | 0.01 | -0.13 | 3/23/2026 | 3/26/2026 4:00:02 PM EST |
| 120.00 | 7.50 | 9.30 | 8.40 | % | 0.07 | 0 | 0 | 0.73 | -0.31 | 0.01 | -0.14 | 3/26/2026 4:00:02 PM EST | |||
| 125.00 | 9.60 | 11.40 | 10.50 | % | 0.08 | 0 | 2 | 0.73 | -0.37 | 0.01 | -0.15 | 3/26/2026 4:00:02 PM EST | |||
| 130.00 | 11.90 | 13.70 | 12.80 | % | 0.10 | 0 | 3 | 0.72 | -0.42 | 0.01 | -0.15 | 3/26/2026 4:00:02 PM EST | |||
| 135.00 | 14.00 | 16.40 | 15.20 | 15.85 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.70 | -0.48 | 0.01 | -0.15 | 3/23/2026 | 3/26/2026 4:00:02 PM EST |
| 140.00 | 16.80 | 19.20 | 18.00 | 16.94 | % | 0.13 | 1 | 0 | 0.69 | -0.54 | 0.01 | -0.15 | 3/26/2026 | 3/26/2026 4:00:02 PM EST | |
| 145.00 | 20.00 | 22.50 | 21.25 | % | 0.15 | 0 | 0 | 0.68 | -0.59 | 0.01 | -0.14 | 3/26/2026 4:00:02 PM EST | |||
| 150.00 | 23.50 | 26.40 | 24.95 | % | 0.17 | 0 | 0 | 0.69 | -0.64 | 0.01 | -0.14 | 3/26/2026 4:00:02 PM EST | |||
| 155.00 | 27.20 | 29.70 | 28.45 | % | 0.18 | 0 | 0 | 0.67 | -0.68 | 0.01 | -0.13 | 3/26/2026 4:00:02 PM EST | |||
| 160.00 | 31.20 | 33.70 | 32.45 | % | 0.20 | 0 | 0 | 0.67 | -0.73 | 0.01 | -0.12 | 3/26/2026 4:00:02 PM EST | |||
| 165.00 | 35.10 | 37.60 | 36.35 | % | 0.22 | 0 | 0 | 0.65 | -0.76 | 0.01 | -0.11 | 3/26/2026 4:00:02 PM EST | |||
| 170.00 | 39.70 | 42.30 | 41.00 | % | 0.24 | 0 | 0 | 0.68 | -0.79 | 0.01 | -0.11 | 3/26/2026 4:00:02 PM EST | |||
| 175.00 | 43.70 | 46.90 | 45.30 | % | 0.26 | 0 | 0 | 0.65 | -0.82 | 0.01 | -0.10 | 3/26/2026 4:00:02 PM EST | |||
| 180.00 | 48.20 | 51.30 | 49.75 | % | 0.28 | 0 | 0 | 0.85 | -0.85 | 0.01 | -0.09 | 3/26/2026 4:00:02 PM EST | |||
| 185.00 | 52.90 | 55.80 | 54.35 | % | 0.29 | 0 | 0 | 0.86 | -0.87 | 0.01 | -0.08 | 3/26/2026 4:00:02 PM EST | |||
| 190.00 | 57.50 | 60.30 | 58.90 | % | 0.31 | 0 | 0 | 0.86 | -0.89 | 0.01 | -0.07 | 3/26/2026 4:00:02 PM EST | |||
| 195.00 | 62.30 | 65.50 | 63.90 | % | 0.33 | 0 | 0 | 0.85 | -0.91 | 0.00 | -0.06 | 3/26/2026 4:00:02 PM EST |