Options Chain for SANMINA CORPORATION COM (SANM) - $97.83 as of 7/1/2025 5:40:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 56.50 | 60.60 | 48.04 | 0.00 | 0.00% | 0 | 1 | 3.21 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/1/2025 3:59:47 PM EST |
| 45.00 | 51.50 | 55.60 | 25.60 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/1/2025 3:59:47 PM EST |
| 50.00 | 46.50 | 50.70 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST | |||
| 55.00 | 41.50 | 45.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST | |||
| 60.00 | 36.50 | 40.70 | 25.30 | 0.00 | 0.00% | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 7/1/2025 3:59:47 PM EST |
| 65.00 | 31.60 | 35.70 | 23.50 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/1/2025 3:59:47 PM EST |
| 70.00 | 26.60 | 30.70 | 17.45 | 0.00 | 0.00% | 0 | 3 | 1.45 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 7/1/2025 3:59:47 PM EST |
| 75.00 | 21.80 | 25.20 | 10.55 | 0.00 | 0.00% | 0 | 14 | 1.10 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 7/1/2025 3:59:47 PM EST |
| 80.00 | 16.60 | 20.70 | 10.15 | 0.00 | 0.00% | 0 | 32 | 1.01 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/1/2025 3:59:47 PM EST |
| 85.00 | 11.60 | 15.80 | 13.05 | 0.00 | 0.00% | 0 | 55 | 0.82 | 0.99 | 0.00 | -0.02 | 6/30/2025 | 7/1/2025 3:59:47 PM EST |
| 90.00 | 6.80 | 10.80 | 8.50 | +0.30 | +3.66% | 5 | 62 | 0.62 | 0.95 | 0.02 | -0.05 | 7/1/2025 | 7/1/2025 3:59:47 PM EST |
| 95.00 | 4.00 | 6.70 | 4.03 | -0.07 | -1.71% | 101 | 3,504 | 0.52 | 0.77 | 0.05 | -0.08 | 7/1/2025 | 7/1/2025 3:59:47 PM EST |
| 100.00 | 1.20 | 2.00 | 1.53 | -0.07 | -4.38% | 3 | 50 | 0.23 | 0.46 | 0.07 | -0.08 | 7/1/2025 | 7/1/2025 3:59:47 PM EST |
| 105.00 | 0.15 | 1.15 | 0.50 | +0.15 | +42.86% | 111 | 3,076 | 0.28 | 0.16 | 0.04 | -0.05 | 7/1/2025 | 7/1/2025 3:59:47 PM EST |
| 110.00 | 0.00 | 0.70 | 0.21 | -0.47 | -69.12% | 27 | 440 | 0.44 | 0.03 | 0.01 | -0.01 | 7/1/2025 | 7/1/2025 3:59:47 PM EST |
| 115.00 | 0.00 | 1.60 | 1.15 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 7/1/2025 3:59:47 PM EST |
| 120.00 | 0.00 | 1.55 | 1.35 | 0.00 | 0.00% | 0 | 4 | 0.85 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 7/1/2025 3:59:47 PM EST |
| 125.00 | 0.00 | 1.55 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST | |||
| 130.00 | 0.00 | 1.55 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST | |||
| 135.00 | 0.00 | 1.55 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST | |||
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST | |||
| 50.00 | 0.00 | 0.15 | 1.10 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/1/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 0.15 | 1.10 | 0.00 | 0.00% | 0 | 11 | 1.33 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/1/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 2.15 | 1.35 | 0.00 | 0.00% | 0 | 2 | 2.05 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 7/1/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 2.15 | 1.70 | 0.00 | 0.00% | 0 | 7 | 1.80 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 7/1/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 49 | 0.84 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/1/2025 3:59:47 PM EST |
| 75.00 | 0.00 | 0.15 | 0.76 | 0.00 | 0.00% | 0 | 63 | 0.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/1/2025 3:59:47 PM EST |
| 80.00 | 0.00 | 2.15 | 0.24 | 0.00 | 0.00% | 0 | 21 | 1.11 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 3:59:47 PM EST |
| 85.00 | 0.00 | 0.35 | 0.64 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.01 | 0.00 | -0.02 | 6/24/2025 | 7/1/2025 3:59:47 PM EST |
| 90.00 | 0.00 | 1.05 | 2.45 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.05 | 0.02 | -0.05 | 6/23/2025 | 7/1/2025 3:59:47 PM EST |
| 95.00 | 0.55 | 2.40 | 0.95 | % | 1 | 0 | 0.36 | -0.23 | 0.05 | -0.08 | 7/1/2025 | 7/1/2025 3:59:47 PM EST | |
| 100.00 | 1.40 | 3.40 | % | 0 | 0 | 0.34 | -0.54 | 0.07 | -0.08 | 7/1/2025 3:59:47 PM EST | |||
| 105.00 | 4.90 | 9.00 | % | 0 | 0 | 0.63 | -0.84 | 0.04 | -0.05 | 7/1/2025 3:59:47 PM EST | |||
| 110.00 | 9.50 | 13.60 | 21.80 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.97 | 0.01 | -0.01 | 2/5/2025 | 7/1/2025 3:59:47 PM EST |
| 115.00 | 15.00 | 18.20 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST | |||
| 120.00 | 19.50 | 23.60 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST | |||
| 125.00 | 24.50 | 28.60 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST | |||
| 130.00 | 29.50 | 33.60 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST | |||
| 135.00 | 34.50 | 38.60 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST |