Options Chain for SANMINA CORP COM (SANM) - $219.77 as of 7/5/2026 11:05:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 90.60 | 94.50 | 92.55 | 108.50 | 0.00 | 0.00% | 0.71 | 0 | 2 | 0.91 | 0.95 | 0.00 | -0.08 | 6/26/2026 | 7/2/2026 4:00:02 PM EST |
| 135.00 | 86.30 | 90.00 | 88.15 | 124.20 | 0.00 | 0.00% | 0.65 | 0 | 1 | 0.97 | 0.94 | 0.00 | -0.10 | 6/25/2026 | 7/2/2026 4:00:02 PM EST |
| 140.00 | 81.90 | 85.70 | 83.80 | 119.40 | 0.00 | 0.00% | 0.60 | 0 | 1 | 0.98 | 0.93 | 0.00 | -0.11 | 6/25/2026 | 7/2/2026 4:00:02 PM EST |
| 145.00 | 77.50 | 80.90 | 79.20 | % | 0.55 | 0 | 0 | 0.96 | 0.91 | 0.00 | -0.13 | 7/2/2026 4:00:02 PM EST | |||
| 150.00 | 73.20 | 76.80 | 75.00 | % | 0.50 | 0 | 0 | 0.96 | 0.90 | 0.00 | -0.14 | 7/2/2026 4:00:02 PM EST | |||
| 155.00 | 69.10 | 72.40 | 70.75 | % | 0.46 | 0 | 0 | 0.95 | 0.88 | 0.00 | -0.16 | 7/2/2026 4:00:02 PM EST | |||
| 160.00 | 65.40 | 68.40 | 66.90 | 93.13 | 0.00 | 0.00% | 0.42 | 0 | 30 | 0.96 | 0.86 | 0.00 | -0.17 | 6/30/2026 | 7/2/2026 4:00:02 PM EST |
| 165.00 | 61.10 | 64.50 | 62.80 | 88.83 | 0.00 | 0.00% | 0.38 | 0 | 30 | 0.94 | 0.84 | 0.00 | -0.19 | 6/30/2026 | 7/2/2026 4:00:02 PM EST |
| 170.00 | 57.30 | 61.20 | 59.25 | 90.30 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.94 | 0.82 | 0.00 | -0.20 | 6/30/2026 | 7/2/2026 4:00:02 PM EST |
| 175.00 | 53.70 | 57.50 | 55.60 | % | 0.32 | 0 | 0 | 0.94 | 0.80 | 0.00 | -0.22 | 7/2/2026 4:00:02 PM EST | |||
| 180.00 | 50.20 | 53.60 | 51.90 | % | 0.29 | 0 | 0 | 0.93 | 0.78 | 0.00 | -0.23 | 7/2/2026 4:00:02 PM EST | |||
| 185.00 | 46.90 | 50.30 | 48.60 | % | 0.26 | 0 | 0 | 0.92 | 0.75 | 0.00 | -0.24 | 7/2/2026 4:00:02 PM EST | |||
| 190.00 | 43.70 | 47.60 | 45.65 | % | 0.24 | 0 | 0 | 0.93 | 0.73 | 0.00 | -0.25 | 7/2/2026 4:00:02 PM EST | |||
| 195.00 | 40.60 | 44.70 | 42.65 | 67.70 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.93 | 0.70 | 0.00 | -0.26 | 6/23/2026 | 7/2/2026 4:00:02 PM EST |
| 200.00 | 37.70 | 41.80 | 39.75 | 66.20 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.92 | 0.68 | 0.00 | -0.27 | 6/22/2026 | 7/2/2026 4:00:02 PM EST |
| 210.00 | 32.40 | 36.20 | 34.30 | 59.20 | 0.00 | 0.00% | 0.16 | 0 | 86 | 0.92 | 0.62 | 0.01 | -0.28 | 6/30/2026 | 7/2/2026 4:00:02 PM EST |
| 220.00 | 27.90 | 31.10 | 29.50 | 54.80 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.91 | 0.57 | 0.01 | -0.29 | 6/25/2026 | 7/2/2026 4:00:02 PM EST |
| 230.00 | 23.70 | 26.90 | 25.30 | 45.84 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.91 | 0.51 | 0.01 | -0.29 | 6/30/2026 | 7/2/2026 4:00:02 PM EST |
| 240.00 | 19.90 | 23.50 | 21.70 | 29.49 | -8.51 | -22.40% | 0.09 | 1 | 20 | 0.91 | 0.46 | 0.01 | -0.29 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 250.00 | 16.70 | 19.70 | 18.20 | 18.53 | -9.97 | -34.99% | 0.07 | 5 | 6 | 0.90 | 0.41 | 0.01 | -0.29 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 260.00 | 14.00 | 16.90 | 15.45 | 28.42 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.89 | 0.37 | 0.01 | -0.28 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 270.00 | 11.90 | 14.60 | 13.25 | 24.81 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.90 | 0.33 | 0.00 | -0.27 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 280.00 | 10.00 | 12.90 | 11.45 | 11.61 | -12.61 | -52.07% | 0.04 | 1 | 14 | 0.91 | 0.29 | 0.00 | -0.25 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 290.00 | 8.60 | 11.00 | 9.80 | 15.80 | -2.20 | -12.23% | 0.03 | 1 | 2 | 0.91 | 0.26 | 0.00 | -0.24 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 300.00 | 7.00 | 9.50 | 8.25 | 8.19 | -8.50 | -50.93% | 0.03 | 15 | 55 | 0.91 | 0.23 | 0.00 | -0.22 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 310.00 | 6.10 | 8.60 | 7.35 | 13.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.92 | 0.20 | 0.00 | -0.21 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 320.00 | 5.10 | 7.40 | 6.25 | 7.55 | -5.75 | -43.24% | 0.02 | 1 | 6 | 0.93 | 0.17 | 0.00 | -0.19 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 330.00 | 4.40 | 6.80 | 5.60 | 9.50 | -1.90 | -16.67% | 0.02 | 1 | 5 | 0.94 | 0.15 | 0.00 | -0.18 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 340.00 | 3.00 | 5.20 | 4.10 | 4.75 | -6.75 | -58.70% | 0.01 | 3 | 1 | 0.90 | 0.13 | 0.00 | -0.17 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 350.00 | 2.60 | 5.50 | 4.05 | 7.48 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.94 | 0.12 | 0.00 | -0.15 | 6/26/2026 | 7/2/2026 4:00:02 PM EST |
| 360.00 | 1.90 | 4.90 | 3.40 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.93 | 0.10 | 0.00 | -0.14 | 6/30/2026 | 7/2/2026 4:00:02 PM EST |
| 370.00 | 1.50 | 4.40 | 2.95 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.93 | 0.09 | 0.00 | -0.13 | 6/30/2026 | 7/2/2026 4:00:02 PM EST |
| 380.00 | 1.95 | 4.00 | 2.98 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.98 | 0.08 | 0.00 | -0.11 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 390.00 | 0.00 | 3.90 | 1.95 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.07 | 0.07 | 0.00 | -0.10 | 6/30/2026 | 7/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.55 | 3.60 | 2.08 | % | 0.02 | 0 | 0 | 0.95 | -0.05 | 0.00 | -0.08 | 7/2/2026 4:00:02 PM EST | |||
| 135.00 | 0.85 | 3.90 | 2.38 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.94 | -0.06 | 0.00 | -0.10 | 6/22/2026 | 7/2/2026 4:00:02 PM EST |
| 140.00 | 0.85 | 4.30 | 2.58 | % | 0.02 | 0 | 0 | 0.90 | -0.07 | 0.00 | -0.11 | 7/2/2026 4:00:02 PM EST | |||
| 145.00 | 1.55 | 4.10 | 2.83 | % | 0.02 | 0 | 0 | 0.88 | -0.09 | 0.00 | -0.13 | 7/2/2026 4:00:02 PM EST | |||
| 150.00 | 4.00 | 5.70 | 4.85 | 4.20 | +1.20 | +40.00% | 0.03 | 5 | 1 | 0.98 | -0.10 | 0.00 | -0.14 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 155.00 | 4.30 | 5.90 | 5.10 | 5.00 | % | 0.03 | 1 | 0 | 0.94 | -0.12 | 0.00 | -0.16 | 7/2/2026 | 7/2/2026 4:00:02 PM EST | |
| 160.00 | 5.80 | 7.00 | 6.40 | 5.80 | % | 0.04 | 2 | 0 | 0.95 | -0.14 | 0.00 | -0.17 | 7/2/2026 | 7/2/2026 4:00:02 PM EST | |
| 165.00 | 6.70 | 8.30 | 7.50 | 6.70 | +3.40 | +103.03% | 0.05 | 4 | 6 | 0.94 | -0.16 | 0.00 | -0.19 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 170.00 | 7.30 | 9.50 | 8.40 | 5.26 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.92 | -0.18 | 0.00 | -0.20 | 6/24/2026 | 7/2/2026 4:00:02 PM EST |
| 175.00 | 8.40 | 11.10 | 9.75 | % | 0.06 | 0 | 0 | 0.92 | -0.20 | 0.00 | -0.22 | 7/2/2026 4:00:02 PM EST | |||
| 180.00 | 9.80 | 12.90 | 11.35 | 11.60 | +4.55 | +64.54% | 0.06 | 3 | 1 | 0.92 | -0.22 | 0.00 | -0.23 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 185.00 | 11.70 | 14.00 | 12.85 | % | 0.07 | 0 | 0 | 0.91 | -0.25 | 0.00 | -0.24 | 7/2/2026 4:00:02 PM EST | |||
| 190.00 | 13.20 | 16.00 | 14.60 | % | 0.08 | 0 | 0 | 0.90 | -0.27 | 0.00 | -0.25 | 7/2/2026 4:00:02 PM EST | |||
| 195.00 | 14.40 | 18.30 | 16.35 | % | 0.08 | 0 | 0 | 0.89 | -0.30 | 0.00 | -0.26 | 7/2/2026 4:00:02 PM EST | |||
| 200.00 | 16.80 | 19.90 | 18.35 | 12.12 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.89 | -0.32 | 0.00 | -0.27 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 210.00 | 21.50 | 25.00 | 23.25 | 15.48 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.89 | -0.38 | 0.01 | -0.28 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 220.00 | 27.00 | 30.20 | 28.60 | 27.47 | +6.47 | +30.81% | 0.13 | 1 | 202 | 0.89 | -0.43 | 0.01 | -0.29 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 230.00 | 32.70 | 36.50 | 34.60 | 26.97 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.89 | -0.49 | 0.01 | -0.29 | 6/29/2026 | 7/2/2026 4:00:02 PM EST |
| 240.00 | 39.40 | 42.50 | 40.95 | % | 0.17 | 0 | 0 | 0.89 | -0.54 | 0.01 | -0.29 | 7/2/2026 4:00:02 PM EST | |||
| 250.00 | 46.20 | 49.10 | 47.65 | 45.35 | % | 0.19 | 2 | 0 | 0.89 | -0.59 | 0.01 | -0.29 | 7/2/2026 | 7/2/2026 4:00:02 PM EST | |
| 260.00 | 53.70 | 56.20 | 54.95 | 52.35 | % | 0.21 | 1 | 0 | 0.89 | -0.63 | 0.01 | -0.28 | 7/2/2026 | 7/2/2026 4:00:02 PM EST | |
| 270.00 | 61.10 | 63.90 | 62.50 | 43.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.88 | -0.67 | 0.00 | -0.27 | 6/25/2026 | 7/2/2026 4:00:02 PM EST |
| 280.00 | 69.10 | 72.00 | 70.55 | % | 0.25 | 0 | 0 | 0.88 | -0.71 | 0.00 | -0.25 | 7/2/2026 4:00:02 PM EST | |||
| 290.00 | 77.70 | 80.50 | 79.10 | 58.00 | 0.00 | 0.00% | 0.27 | 0 | 32 | 0.89 | -0.74 | 0.00 | -0.24 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 300.00 | 86.00 | 89.00 | 87.50 | 62.30 | 0.00 | 0.00% | 0.29 | 0 | 65 | 0.89 | -0.77 | 0.00 | -0.22 | 6/30/2026 | 7/2/2026 4:00:02 PM EST |
| 310.00 | 94.80 | 98.00 | 96.40 | % | 0.31 | 0 | 0 | 0.89 | -0.80 | 0.00 | -0.21 | 7/2/2026 4:00:02 PM EST | |||
| 320.00 | 103.30 | 106.80 | 105.05 | % | 0.33 | 0 | 0 | 0.88 | -0.83 | 0.00 | -0.19 | 7/2/2026 4:00:02 PM EST | |||
| 330.00 | 112.90 | 115.50 | 114.20 | 93.50 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.88 | -0.85 | 0.00 | -0.18 | 6/18/2026 | 7/2/2026 4:00:02 PM EST |
| 340.00 | 122.10 | 125.00 | 123.55 | % | 0.36 | 0 | 0 | 0.88 | -0.87 | 0.00 | -0.17 | 7/2/2026 4:00:02 PM EST | |||
| 350.00 | 131.10 | 134.50 | 132.80 | % | 0.38 | 0 | 0 | 0.87 | -0.88 | 0.00 | -0.15 | 7/2/2026 4:00:02 PM EST | |||
| 360.00 | 140.50 | 144.30 | 142.40 | % | 0.40 | 0 | 0 | 0.85 | -0.90 | 0.00 | -0.14 | 7/2/2026 4:00:02 PM EST | |||
| 370.00 | 150.10 | 153.80 | 151.95 | % | 0.41 | 0 | 0 | 0.83 | -0.91 | 0.00 | -0.13 | 7/2/2026 4:00:02 PM EST | |||
| 380.00 | 159.70 | 163.40 | 161.55 | 136.30 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.06 | -0.92 | 0.00 | -0.11 | 6/22/2026 | 7/2/2026 4:00:02 PM EST |
| 390.00 | 169.40 | 173.50 | 171.45 | % | 0.44 | 0 | 0 | 1.12 | -0.93 | 0.00 | -0.10 | 7/2/2026 4:00:02 PM EST |