Options Chain for SANMINA CORP COM (SANM) - $252.50 as of 6/9/2026 6:42:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 150.90 | 154.00 | 152.45 | 169.60 | 0.00 | 0.00% | 1.69 | 0 | 3 | 4.13 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:59 PM EST |
| 95.00 | 145.90 | 149.10 | 147.50 | 135.30 | 0.00 | 0.00% | 1.55 | 0 | 2 | 3.96 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 3:59:59 PM EST |
| 100.00 | 140.90 | 144.20 | 142.55 | 158.00 | 0.00 | 0.00% | 1.43 | 0 | 6 | 3.80 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:59 PM EST |
| 105.00 | 135.90 | 139.50 | 137.70 | 162.40 | 0.00 | 0.00% | 1.31 | 0 | 5 | 3.70 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:59 PM EST |
| 110.00 | 130.90 | 134.00 | 132.45 | 142.20 | 0.00 | 0.00% | 1.20 | 0 | 1 | 3.37 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:59 PM EST |
| 115.00 | 125.90 | 129.20 | 127.55 | 115.40 | 0.00 | 0.00% | 1.11 | 0 | 6 | 3.26 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 3:59:59 PM EST |
| 120.00 | 120.90 | 124.20 | 122.55 | 104.90 | 0.00 | 0.00% | 1.02 | 0 | 2 | 3.09 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 3:59:59 PM EST |
| 125.00 | 115.90 | 119.50 | 117.70 | 134.70 | 0.00 | 0.00% | 0.94 | 0 | 2 | 2.86 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:59 PM EST |
| 130.00 | 110.90 | 114.20 | 112.55 | 107.80 | 0.00 | 0.00% | 0.87 | 0 | 1 | 2.79 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:59 PM EST |
| 135.00 | 106.00 | 109.10 | 107.55 | 124.80 | 0.00 | 0.00% | 0.80 | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:59 PM EST |
| 140.00 | 101.00 | 104.00 | 102.50 | 116.30 | +4.10 | +3.66% | 0.73 | 1 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 145.00 | 96.00 | 99.00 | 97.50 | 122.60 | 0.00 | 0.00% | 0.67 | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:59 PM EST |
| 150.00 | 91.00 | 94.60 | 92.80 | 101.90 | 0.00 | 0.00% | 0.62 | 0 | 6 | 2.32 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:59 PM EST |
| 155.00 | 86.00 | 89.40 | 87.70 | 81.20 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 6/9/2026 3:59:59 PM EST |
| 160.00 | 81.00 | 84.10 | 82.55 | 59.20 | 0.00 | 0.00% | 0.52 | 0 | 32 | 1.97 | 1.00 | 0.00 | -0.01 | 5/4/2026 | 6/9/2026 3:59:59 PM EST |
| 165.00 | 76.10 | 78.60 | 77.35 | 105.20 | 0.00 | 0.00% | 0.47 | 0 | 49 | 1.73 | 1.00 | 0.00 | -0.02 | 6/2/2026 | 6/9/2026 3:59:59 PM EST |
| 170.00 | 71.10 | 73.90 | 72.50 | 70.60 | -1.40 | -1.95% | 0.43 | 3 | 5 | 1.62 | 1.00 | 0.00 | -0.05 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 175.00 | 66.20 | 69.00 | 67.60 | 52.73 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.60 | 0.99 | 0.00 | -0.07 | 5/1/2026 | 6/9/2026 3:59:59 PM EST |
| 180.00 | 61.30 | 64.60 | 62.95 | 76.80 | -8.80 | -10.28% | 0.35 | 1 | 62 | 1.46 | 0.99 | 0.00 | -0.09 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 185.00 | 56.40 | 59.40 | 57.90 | 66.20 | 0.00 | 0.00% | 0.31 | 0 | 12 | 1.45 | 0.98 | 0.00 | -0.13 | 5/26/2026 | 6/9/2026 3:59:59 PM EST |
| 190.00 | 51.60 | 54.90 | 53.25 | 73.90 | 0.00 | 0.00% | 0.28 | 0 | 206 | 1.41 | 0.96 | 0.00 | -0.17 | 5/28/2026 | 6/9/2026 3:59:59 PM EST |
| 195.00 | 46.90 | 50.10 | 48.50 | 43.71 | -34.79 | -44.32% | 0.25 | 17 | 29 | 1.25 | 0.95 | 0.00 | -0.23 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 200.00 | 42.30 | 45.30 | 43.80 | 44.30 | -20.20 | -31.32% | 0.22 | 3 | 75 | 0.90 | 0.93 | 0.00 | -0.29 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 210.00 | 33.40 | 36.80 | 35.10 | 59.95 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.89 | 0.86 | 0.01 | -0.44 | 5/29/2026 | 6/9/2026 3:59:59 PM EST |
| 220.00 | 25.30 | 28.50 | 26.90 | 23.60 | -33.00 | -58.31% | 0.12 | 1 | 98 | 0.90 | 0.78 | 0.01 | -0.58 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 230.00 | 18.60 | 20.90 | 19.75 | 45.14 | 0.00 | 0.00% | 0.09 | 0 | 168 | 0.88 | 0.67 | 0.01 | -0.69 | 5/28/2026 | 6/9/2026 3:59:59 PM EST |
| 240.00 | 12.90 | 15.60 | 14.25 | 13.40 | -6.56 | -32.87% | 0.06 | 5 | 179 | 0.88 | 0.55 | 0.01 | -0.75 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 250.00 | 8.70 | 10.50 | 9.60 | 9.70 | -5.17 | -34.77% | 0.04 | 18 | 189 | 0.86 | 0.43 | 0.01 | -0.74 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 260.00 | 5.60 | 7.20 | 6.40 | 5.55 | -4.97 | -47.25% | 0.02 | 7 | 635 | 0.86 | 0.32 | 0.01 | -0.67 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 270.00 | 3.40 | 5.10 | 4.25 | 3.60 | -5.30 | -59.56% | 0.02 | 35 | 430 | 0.88 | 0.23 | 0.01 | -0.57 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 280.00 | 2.00 | 3.80 | 2.90 | 2.96 | -3.49 | -54.11% | 0.01 | 4 | 37 | 0.90 | 0.16 | 0.01 | -0.46 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 290.00 | 1.00 | 3.60 | 2.30 | 1.50 | -4.05 | -72.98% | 0.01 | 153 | 1,161 | 0.95 | 0.11 | 0.01 | -0.34 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 300.00 | 0.45 | 3.30 | 1.88 | 1.46 | -1.21 | -45.32% | 0.01 | 2 | 226 | 0.99 | 0.07 | 0.00 | -0.25 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 310.00 | 0.00 | 2.80 | 1.40 | 1.37 | -0.63 | -31.50% | 0.00 | 1 | 160 | 1.28 | 0.04 | 0.00 | -0.17 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 320.00 | 0.00 | 1.40 | 0.70 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.17 | 0.03 | 0.00 | -0.11 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 330.00 | 0.00 | 2.35 | 1.18 | 0.68 | -0.91 | -57.24% | 0.00 | 46 | 1,156 | 1.43 | 0.01 | 0.00 | -0.07 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 340.00 | 0.00 | 2.25 | 1.13 | 1.59 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.51 | 0.01 | 0.00 | -0.04 | 6/5/2026 | 6/9/2026 3:59:59 PM EST |
| 350.00 | 0.00 | 2.20 | 1.10 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.59 | 0.00 | 0.00 | -0.02 | 6/5/2026 | 6/9/2026 3:59:59 PM EST |
| 360.00 | 0.00 | 1.80 | 0.90 | 2.07 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.61 | 0.00 | 0.00 | -0.01 | 6/3/2026 | 6/9/2026 3:59:59 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | -0.01 | 6/9/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 2.39 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.94 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/9/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/9/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 1.25 | 0.63 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.06 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 1.10 | 0.55 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 1.95 | 0.98 | 2.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/9/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 1.10 | 0.55 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.83 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 2.25 | 1.13 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.03 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 2.30 | 1.15 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.92 | 0.00 | 0.00 | -0.01 | 4/28/2026 | 6/9/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 1.95 | 0.98 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.73 | 0.00 | 0.00 | -0.02 | 5/12/2026 | 6/9/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.43 | 0.00 | 0.00 | -0.05 | 5/28/2026 | 6/9/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 1.30 | 0.65 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.37 | -0.01 | 0.00 | -0.07 | 6/2/2026 | 6/9/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 0.80 | 0.40 | 0.35 | -0.19 | -35.19% | 0.00 | 1 | 265 | 1.15 | -0.01 | 0.00 | -0.09 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 1.15 | 0.58 | 0.58 | -0.73 | -55.73% | 0.00 | 3 | 319 | 1.15 | -0.02 | 0.00 | -0.13 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 1.85 | 0.93 | 0.84 | +0.36 | +75.00% | 0.00 | 2 | 167 | 1.19 | -0.04 | 0.00 | -0.17 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 195.00 | 0.60 | 2.30 | 1.45 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.00 | -0.05 | 0.00 | -0.23 | 6/3/2026 | 6/9/2026 3:59:59 PM EST |
| 200.00 | 1.05 | 3.20 | 2.13 | 0.90 | +0.08 | +9.76% | 0.01 | 9 | 47 | 1.02 | -0.07 | 0.00 | -0.29 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 210.00 | 2.00 | 3.40 | 2.70 | 2.00 | +0.20 | +11.12% | 0.01 | 1 | 128 | 0.90 | -0.14 | 0.01 | -0.44 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 220.00 | 3.00 | 5.30 | 4.15 | 4.58 | +1.98 | +76.16% | 0.02 | 17 | 104 | 0.84 | -0.22 | 0.01 | -0.58 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 230.00 | 7.10 | 8.90 | 8.00 | 8.08 | +3.38 | +71.92% | 0.03 | 21 | 209 | 0.89 | -0.33 | 0.01 | -0.69 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 240.00 | 11.00 | 13.20 | 12.10 | 13.03 | +5.44 | +71.68% | 0.05 | 48 | 527 | 0.88 | -0.45 | 0.01 | -0.75 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 250.00 | 16.50 | 19.10 | 17.80 | 11.49 | 0.00 | 0.00% | 0.07 | 0 | 46 | 0.88 | -0.57 | 0.01 | -0.74 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 260.00 | 23.10 | 25.70 | 24.40 | 25.04 | +8.29 | +49.50% | 0.09 | 1 | 32 | 0.87 | -0.68 | 0.01 | -0.67 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 270.00 | 30.90 | 33.30 | 32.10 | 22.65 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.86 | -0.77 | 0.01 | -0.57 | 6/5/2026 | 6/9/2026 3:59:59 PM EST |
| 280.00 | 38.60 | 41.80 | 40.20 | 29.34 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.84 | -0.84 | 0.01 | -0.46 | 6/5/2026 | 6/9/2026 3:59:59 PM EST |
| 290.00 | 47.70 | 50.80 | 49.25 | 22.90 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.04 | -0.89 | 0.01 | -0.34 | 6/4/2026 | 6/9/2026 3:59:59 PM EST |
| 300.00 | 57.10 | 60.10 | 58.60 | 47.90 | 0.00 | 0.00% | 0.20 | 0 | 42 | 1.07 | -0.93 | 0.00 | -0.25 | 6/5/2026 | 6/9/2026 3:59:59 PM EST |
| 310.00 | 66.90 | 69.70 | 68.30 | % | 0.22 | 0 | 0 | 1.12 | -0.96 | 0.00 | -0.17 | 6/9/2026 3:59:59 PM EST | |||
| 320.00 | 76.40 | 79.50 | 77.95 | 91.70 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.19 | -0.97 | 0.00 | -0.11 | 5/18/2026 | 6/9/2026 3:59:59 PM EST |
| 330.00 | 86.20 | 89.40 | 87.80 | 96.40 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.25 | -0.99 | 0.00 | -0.07 | 5/15/2026 | 6/9/2026 3:59:59 PM EST |
| 340.00 | 96.30 | 99.30 | 97.80 | 107.00 | -0.60 | -0.56% | 0.29 | 1 | 2 | 1.34 | -0.99 | 0.00 | -0.04 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 350.00 | 106.10 | 109.30 | 107.70 | % | 0.31 | 0 | 0 | 1.40 | -1.00 | 0.00 | -0.02 | 6/9/2026 3:59:59 PM EST | |||
| 360.00 | 116.00 | 119.30 | 117.65 | 126.40 | +3.50 | +2.85% | 0.33 | 4 | 2 | 1.49 | -1.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 370.00 | 126.30 | 129.30 | 127.80 | 114.00 | +10.50 | +10.15% | 0.35 | 4 | 1 | 1.56 | -1.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |