Options Chain for SANMINA CORP COM (SANM) - $180.02 as of 4/24/2026 3:50:21 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 | 101.20 | 105.20 | 103.20 | % | 1.15 | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 95.00 | 96.30 | 100.40 | 98.35 | % | 1.04 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.02 | 4/24/2026 4:00:02 PM EST | |||
| 100.00 | 91.40 | 95.50 | 93.45 | % | 0.93 | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.02 | 4/24/2026 4:00:02 PM EST | |||
| 105.00 | 87.00 | 90.60 | 88.80 | % | 0.85 | 0 | 0 | 1.13 | 0.98 | 0.00 | -0.03 | 4/24/2026 4:00:02 PM EST | |||
| 110.00 | 82.10 | 85.70 | 83.90 | % | 0.76 | 0 | 0 | 1.09 | 0.98 | 0.00 | -0.04 | 4/24/2026 4:00:02 PM EST | |||
| 115.00 | 77.50 | 80.80 | 79.15 | % | 0.69 | 0 | 0 | 1.05 | 0.97 | 0.00 | -0.05 | 4/24/2026 4:00:02 PM EST | |||
| 120.00 | 72.90 | 76.20 | 74.55 | % | 0.62 | 0 | 0 | 1.04 | 0.95 | 0.00 | -0.05 | 4/24/2026 4:00:02 PM EST | |||
| 125.00 | 68.20 | 71.80 | 70.00 | % | 0.56 | 0 | 0 | 1.01 | 0.94 | 0.00 | -0.06 | 4/24/2026 4:00:02 PM EST | |||
| 130.00 | 63.80 | 67.20 | 65.50 | % | 0.50 | 0 | 0 | 0.87 | 0.92 | 0.00 | -0.08 | 4/24/2026 4:00:02 PM EST | |||
| 135.00 | 59.60 | 62.90 | 61.25 | % | 0.45 | 0 | 0 | 0.87 | 0.91 | 0.00 | -0.09 | 4/24/2026 4:00:02 PM EST | |||
| 140.00 | 55.40 | 58.70 | 57.05 | % | 0.41 | 0 | 0 | 0.86 | 0.88 | 0.00 | -0.10 | 4/24/2026 4:00:02 PM EST | |||
| 145.00 | 51.20 | 54.80 | 53.00 | % | 0.37 | 0 | 0 | 0.85 | 0.86 | 0.00 | -0.12 | 4/24/2026 4:00:02 PM EST | |||
| 150.00 | 47.40 | 50.90 | 49.15 | % | 0.33 | 0 | 0 | 0.84 | 0.83 | 0.00 | -0.13 | 4/24/2026 4:00:02 PM EST | |||
| 155.00 | 43.60 | 47.00 | 45.30 | % | 0.29 | 0 | 0 | 0.83 | 0.81 | 0.00 | -0.14 | 4/24/2026 4:00:02 PM EST | |||
| 160.00 | 40.00 | 43.20 | 41.60 | 20.00 | 0.00 | 0.00% | 0.26 | 0 | 32 | 0.82 | 0.78 | 0.01 | -0.16 | 4/16/2026 | 4/24/2026 4:00:02 PM EST |
| 165.00 | 36.60 | 39.90 | 38.25 | 23.40 | 0.00 | 0.00% | 0.23 | 0 | 50 | 0.81 | 0.74 | 0.01 | -0.17 | 4/22/2026 | 4/24/2026 4:00:02 PM EST |
| 170.00 | 33.50 | 35.50 | 34.50 | 34.95 | +8.84 | +33.86% | 0.20 | 1 | 15 | 0.78 | 0.71 | 0.01 | -0.18 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 175.00 | 30.70 | 32.80 | 31.75 | 31.35 | +15.70 | +100.32% | 0.18 | 1 | 1 | 0.79 | 0.68 | 0.01 | -0.19 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 180.00 | 27.80 | 29.60 | 28.70 | 28.90 | +8.23 | +39.82% | 0.16 | 1 | 60 | 0.78 | 0.64 | 0.01 | -0.19 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 185.00 | 25.40 | 26.90 | 26.15 | 26.40 | +9.15 | +53.05% | 0.14 | 26 | 3 | 0.78 | 0.61 | 0.01 | -0.20 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 190.00 | 23.40 | 25.00 | 24.20 | 24.02 | +10.65 | +79.66% | 0.13 | 1,211 | 114 | 0.79 | 0.57 | 0.01 | -0.20 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 195.00 | 21.10 | 22.10 | 21.60 | 14.00 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.77 | 0.53 | 0.01 | -0.20 | 4/23/2026 | 4/24/2026 4:00:02 PM EST |
| 200.00 | 17.50 | 20.20 | 18.85 | 18.95 | +7.45 | +64.79% | 0.09 | 20 | 7 | 0.75 | 0.50 | 0.01 | -0.20 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 210.00 | 15.00 | 16.10 | 15.55 | 15.85 | +9.30 | +141.99% | 0.07 | 6 | 1 | 0.76 | 0.43 | 0.01 | -0.20 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 220.00 | 11.30 | 13.00 | 12.15 | 12.55 | % | 0.06 | 3 | 0 | 0.75 | 0.37 | 0.01 | -0.19 | 4/24/2026 | 4/24/2026 4:00:02 PM EST | |
| 230.00 | 8.80 | 10.40 | 9.60 | 10.36 | +5.01 | +93.65% | 0.04 | 5 | 1 | 0.74 | 0.31 | 0.01 | -0.18 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 240.00 | 7.30 | 8.60 | 7.95 | 8.20 | +4.15 | +102.47% | 0.03 | 20 | 3 | 0.75 | 0.26 | 0.01 | -0.16 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 250.00 | 4.90 | 6.60 | 5.75 | 6.42 | % | 0.02 | 4 | 0 | 0.73 | 0.21 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 4:00:02 PM EST | |
| 260.00 | 3.80 | 6.40 | 5.10 | 4.39 | % | 0.02 | 87 | 0 | 0.73 | 0.17 | 0.00 | -0.13 | 4/24/2026 | 4/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 1.34 | -0.01 | 0.00 | -0.02 | 4/24/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 1.27 | -0.01 | 0.00 | -0.02 | 4/24/2026 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 1.22 | -0.02 | 0.00 | -0.03 | 4/24/2026 4:00:02 PM EST | |||
| 110.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 1.17 | -0.02 | 0.00 | -0.04 | 4/24/2026 4:00:02 PM EST | |||
| 115.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 1.09 | -0.03 | 0.00 | -0.05 | 4/24/2026 4:00:02 PM EST | |||
| 120.00 | 0.05 | 3.40 | 1.73 | 2.39 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.75 | -0.05 | 0.00 | -0.05 | 4/20/2026 | 4/24/2026 4:00:02 PM EST |
| 125.00 | 0.45 | 3.60 | 2.03 | % | 0.02 | 0 | 0 | 0.77 | -0.06 | 0.00 | -0.06 | 4/24/2026 4:00:02 PM EST | |||
| 130.00 | 0.95 | 3.00 | 1.98 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.74 | -0.08 | 0.00 | -0.08 | 4/21/2026 | 4/24/2026 4:00:02 PM EST |
| 135.00 | 0.90 | 4.50 | 2.70 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.74 | -0.10 | 0.00 | -0.09 | 4/21/2026 | 4/24/2026 4:00:02 PM EST |
| 140.00 | 2.30 | 5.30 | 3.80 | % | 0.03 | 0 | 0 | 0.77 | -0.12 | 0.00 | -0.10 | 4/24/2026 4:00:02 PM EST | |||
| 145.00 | 3.20 | 7.00 | 5.10 | 6.70 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.79 | -0.14 | 0.00 | -0.12 | 4/21/2026 | 4/24/2026 4:00:02 PM EST |
| 150.00 | 4.20 | 6.30 | 5.25 | % | 0.04 | 0 | 0 | 0.74 | -0.17 | 0.00 | -0.13 | 4/24/2026 4:00:02 PM EST | |||
| 155.00 | 5.40 | 7.90 | 6.65 | 10.30 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.75 | -0.19 | 0.00 | -0.14 | 4/23/2026 | 4/24/2026 4:00:02 PM EST |
| 160.00 | 8.10 | 8.90 | 8.50 | 11.75 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.77 | -0.22 | 0.01 | -0.16 | 4/22/2026 | 4/24/2026 4:00:02 PM EST |
| 165.00 | 9.70 | 10.70 | 10.20 | 10.20 | -3.55 | -25.82% | 0.06 | 1 | 3 | 0.77 | -0.26 | 0.01 | -0.17 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 170.00 | 11.40 | 12.30 | 11.85 | 11.90 | % | 0.07 | 6 | 0 | 0.76 | -0.29 | 0.01 | -0.18 | 4/24/2026 | 4/24/2026 4:00:02 PM EST | |
| 175.00 | 13.40 | 14.50 | 13.95 | 17.53 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.76 | -0.32 | 0.01 | -0.19 | 4/23/2026 | 4/24/2026 4:00:02 PM EST |
| 180.00 | 14.70 | 16.20 | 15.45 | % | 0.09 | 0 | 0 | 0.73 | -0.36 | 0.01 | -0.19 | 4/24/2026 4:00:02 PM EST | |||
| 185.00 | 17.80 | 19.10 | 18.45 | % | 0.10 | 0 | 0 | 0.75 | -0.39 | 0.01 | -0.20 | 4/24/2026 4:00:02 PM EST | |||
| 190.00 | 20.30 | 21.20 | 20.75 | % | 0.11 | 0 | 0 | 0.74 | -0.43 | 0.01 | -0.20 | 4/24/2026 4:00:02 PM EST | |||
| 195.00 | 22.30 | 24.40 | 23.35 | 23.50 | % | 0.12 | 1 | 0 | 0.73 | -0.47 | 0.01 | -0.20 | 4/24/2026 | 4/24/2026 4:00:02 PM EST | |
| 200.00 | 25.80 | 26.70 | 26.25 | 25.90 | % | 0.13 | 1 | 0 | 0.73 | -0.50 | 0.01 | -0.20 | 4/24/2026 | 4/24/2026 4:00:02 PM EST | |
| 210.00 | 32.00 | 33.40 | 32.70 | 42.60 | 0.00 | 0.00% | 0.16 | 0 | 15 | 0.72 | -0.57 | 0.01 | -0.20 | 4/17/2026 | 4/24/2026 4:00:02 PM EST |
| 220.00 | 38.80 | 40.40 | 39.60 | % | 0.18 | 0 | 0 | 0.71 | -0.63 | 0.01 | -0.19 | 4/24/2026 4:00:02 PM EST | |||
| 230.00 | 45.20 | 47.90 | 46.55 | % | 0.20 | 0 | 0 | 0.69 | -0.69 | 0.01 | -0.18 | 4/24/2026 4:00:02 PM EST | |||
| 240.00 | 53.10 | 55.40 | 54.25 | % | 0.23 | 0 | 0 | 0.68 | -0.74 | 0.01 | -0.16 | 4/24/2026 4:00:02 PM EST | |||
| 250.00 | 61.40 | 64.40 | 62.90 | % | 0.25 | 0 | 0 | 0.68 | -0.79 | 0.01 | -0.14 | 4/24/2026 4:00:02 PM EST | |||
| 260.00 | 70.30 | 73.10 | 71.70 | % | 0.28 | 0 | 0 | 0.68 | -0.83 | 0.00 | -0.13 | 4/24/2026 4:00:02 PM EST |