Options Chain for SANMINA CORPORATION COM (SANM) - $116.69 as of 8/4/2025 9:23:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 69.80 | 73.80 | 71.80 | % | 1.60 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:01 PM EST | |||
| 50.00 | 64.80 | 68.90 | 66.85 | % | 1.34 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:01 PM EST | |||
| 55.00 | 59.80 | 63.90 | 61.85 | % | 1.12 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:01 PM EST | |||
| 60.00 | 54.80 | 58.90 | 56.85 | % | 0.95 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:01 PM EST | |||
| 65.00 | 49.80 | 54.00 | 51.90 | % | 0.80 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:01 PM EST | |||
| 70.00 | 44.90 | 48.90 | 46.90 | % | 0.67 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:01 PM EST | |||
| 75.00 | 39.90 | 43.90 | 41.90 | % | 0.56 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:01 PM EST | |||
| 80.00 | 34.90 | 38.90 | 36.90 | 27.00 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 4:00:01 PM EST |
| 85.00 | 29.90 | 33.90 | 31.90 | 29.99 | +4.14 | +16.02% | 0.38 | 1 | 2 | 1.69 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 90.00 | 24.90 | 28.40 | 26.65 | 9.10 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.34 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/4/2025 4:00:01 PM EST |
| 95.00 | 19.90 | 23.90 | 21.90 | 20.50 | 0.00 | 0.00% | 0.23 | 0 | 17 | 1.24 | 1.00 | 0.00 | -0.01 | 7/29/2025 | 8/4/2025 4:00:01 PM EST |
| 100.00 | 15.00 | 18.80 | 16.90 | 18.33 | 0.00 | 0.00% | 0.17 | 0 | 56 | 1.01 | 0.98 | 0.01 | -0.03 | 7/30/2025 | 8/4/2025 4:00:01 PM EST |
| 105.00 | 10.10 | 14.00 | 12.05 | 8.20 | 0.00 | 0.00% | 0.11 | 0 | 75 | 0.83 | 0.95 | 0.01 | -0.06 | 8/1/2025 | 8/4/2025 4:00:01 PM EST |
| 110.00 | 5.70 | 9.00 | 7.35 | 11.35 | 0.00 | 0.00% | 0.07 | 0 | 38 | 0.61 | 0.83 | 0.03 | -0.11 | 7/30/2025 | 8/4/2025 4:00:01 PM EST |
| 115.00 | 3.60 | 5.90 | 4.75 | 2.91 | +1.23 | +73.22% | 0.04 | 4 | 92 | 0.44 | 0.62 | 0.05 | -0.15 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 120.00 | 1.35 | 1.75 | 1.55 | 1.60 | +0.65 | +68.43% | 0.01 | 11 | 52 | 0.33 | 0.37 | 0.05 | -0.13 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 125.00 | 0.30 | 0.90 | 0.60 | 0.65 | +0.35 | +116.67% | 0.00 | 2 | 7 | 0.36 | 0.16 | 0.03 | -0.08 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.54 | 0.05 | 0.01 | -0.04 | 7/30/2025 | 8/4/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.67 | 0.01 | 0.00 | -0.01 | 7/30/2025 | 8/4/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:01 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:01 PM EST | |||
| 155.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:01 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:01 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.39 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.68 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.71 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.28 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.09 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.08 | -0.02 | -20.00% | 0.00 | 3 | 3,256 | 0.71 | 0.00 | 0.00 | -0.01 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 100.00 | 0.10 | 0.40 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.56 | -0.02 | 0.01 | -0.03 | 8/1/2025 | 8/4/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.62 | -0.05 | 0.01 | -0.06 | 8/1/2025 | 8/4/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 1.20 | 0.60 | 2.31 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.47 | -0.17 | 0.03 | -0.11 | 8/1/2025 | 8/4/2025 4:00:01 PM EST |
| 115.00 | 1.70 | 2.45 | 2.08 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.37 | -0.38 | 0.05 | -0.15 | 8/1/2025 | 8/4/2025 4:00:01 PM EST |
| 120.00 | 4.10 | 6.00 | 5.05 | 9.40 | 0.00 | 0.00% | 0.04 | 0 | 77 | 0.40 | -0.63 | 0.05 | -0.13 | 8/1/2025 | 8/4/2025 4:00:01 PM EST |
| 125.00 | 7.50 | 10.60 | 9.05 | 13.50 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.67 | -0.84 | 0.03 | -0.08 | 8/1/2025 | 8/4/2025 4:00:01 PM EST |
| 130.00 | 11.40 | 15.30 | 13.35 | 11.50 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.80 | -0.95 | 0.01 | -0.04 | 7/30/2025 | 8/4/2025 4:00:01 PM EST |
| 135.00 | 16.30 | 20.30 | 18.30 | 17.20 | 0.00 | 0.00% | 0.14 | 0 | 23 | 0.95 | -0.99 | 0.00 | -0.01 | 7/30/2025 | 8/4/2025 4:00:01 PM EST |
| 140.00 | 21.30 | 25.30 | 23.30 | % | 0.17 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:01 PM EST | |||
| 145.00 | 26.20 | 30.30 | 28.25 | % | 0.19 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:01 PM EST | |||
| 150.00 | 31.20 | 35.30 | 33.25 | % | 0.22 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:01 PM EST | |||
| 155.00 | 36.20 | 40.30 | 38.25 | % | 0.25 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:01 PM EST | |||
| 160.00 | 41.20 | 45.30 | 43.25 | % | 0.27 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:01 PM EST | |||
| 165.00 | 46.20 | 50.30 | 48.25 | % | 0.29 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:01 PM EST | |||
| 170.00 | 51.20 | 55.30 | 53.25 | % | 0.31 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:01 PM EST | |||
| 175.00 | 56.20 | 60.30 | 58.25 | % | 0.33 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:01 PM EST | |||
| 180.00 | 61.20 | 65.30 | 63.25 | % | 0.35 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:01 PM EST |