Options Chain for SANMINA CORP COM (SANM) - $208.90 as of 7/27/2026 9:01:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 103.20 | 108.00 | 105.60 | % | 1.01 | 0 | 0 | 1.39 | 0.98 | 0.00 | -0.04 | 7/27/2026 3:59:59 PM EST | |||
| 110.00 | 98.50 | 103.40 | 100.95 | % | 0.92 | 0 | 0 | 1.33 | 0.98 | 0.00 | -0.05 | 7/27/2026 3:59:59 PM EST | |||
| 115.00 | 93.70 | 98.50 | 96.10 | % | 0.84 | 0 | 0 | 1.29 | 0.97 | 0.00 | -0.06 | 7/27/2026 3:59:59 PM EST | |||
| 120.00 | 89.10 | 94.00 | 91.55 | % | 0.76 | 0 | 0 | 1.17 | 0.96 | 0.00 | -0.09 | 7/27/2026 3:59:59 PM EST | |||
| 125.00 | 84.50 | 89.40 | 86.95 | % | 0.70 | 0 | 0 | 1.14 | 0.95 | 0.00 | -0.11 | 7/27/2026 3:59:59 PM EST | |||
| 130.00 | 80.00 | 84.90 | 82.45 | % | 0.63 | 0 | 0 | 0.85 | 0.94 | 0.00 | -0.12 | 7/27/2026 3:59:59 PM EST | |||
| 135.00 | 75.50 | 80.40 | 77.95 | % | 0.58 | 0 | 0 | 0.87 | 0.92 | 0.00 | -0.13 | 7/27/2026 3:59:59 PM EST | |||
| 140.00 | 71.20 | 76.00 | 73.60 | % | 0.53 | 0 | 0 | 0.86 | 0.91 | 0.00 | -0.14 | 7/27/2026 3:59:59 PM EST | |||
| 145.00 | 67.00 | 71.80 | 69.40 | % | 0.48 | 0 | 0 | 0.88 | 0.89 | 0.00 | -0.16 | 7/27/2026 3:59:59 PM EST | |||
| 150.00 | 63.00 | 67.80 | 65.40 | % | 0.44 | 0 | 0 | 0.88 | 0.88 | 0.00 | -0.17 | 7/27/2026 3:59:59 PM EST | |||
| 155.00 | 59.30 | 62.90 | 61.10 | % | 0.39 | 0 | 0 | 0.87 | 0.86 | 0.00 | -0.18 | 7/27/2026 3:59:59 PM EST | |||
| 160.00 | 55.30 | 58.90 | 57.10 | % | 0.36 | 0 | 0 | 0.86 | 0.84 | 0.00 | -0.19 | 7/27/2026 3:59:59 PM EST | |||
| 165.00 | 51.60 | 55.20 | 53.40 | % | 0.32 | 0 | 0 | 0.86 | 0.81 | 0.00 | -0.20 | 7/27/2026 3:59:59 PM EST | |||
| 170.00 | 48.00 | 51.60 | 49.80 | % | 0.29 | 0 | 0 | 0.85 | 0.79 | 0.00 | -0.22 | 7/27/2026 3:59:59 PM EST | |||
| 175.00 | 44.50 | 47.90 | 46.20 | 52.60 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.85 | 0.77 | 0.00 | -0.23 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 180.00 | 41.50 | 44.60 | 43.05 | % | 0.24 | 0 | 0 | 0.85 | 0.74 | 0.00 | -0.24 | 7/27/2026 3:59:59 PM EST | |||
| 185.00 | 38.50 | 41.50 | 40.00 | % | 0.22 | 0 | 0 | 0.85 | 0.71 | 0.01 | -0.24 | 7/27/2026 3:59:59 PM EST | |||
| 190.00 | 35.50 | 38.50 | 37.00 | % | 0.19 | 0 | 0 | 0.85 | 0.68 | 0.01 | -0.25 | 7/27/2026 3:59:59 PM EST | |||
| 195.00 | 32.50 | 35.60 | 34.05 | 32.80 | % | 0.17 | 4 | 0 | 0.84 | 0.66 | 0.01 | -0.26 | 7/27/2026 | 7/27/2026 3:59:59 PM EST | |
| 200.00 | 30.00 | 33.50 | 31.75 | 30.20 | -7.18 | -19.21% | 0.16 | 1 | 3 | 0.85 | 0.63 | 0.01 | -0.26 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 210.00 | 25.10 | 28.90 | 27.00 | 30.00 | -2.90 | -8.82% | 0.13 | 3 | 2 | 0.85 | 0.57 | 0.01 | -0.26 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 220.00 | 21.00 | 24.60 | 22.80 | 21.50 | -7.12 | -24.88% | 0.10 | 74 | 2 | 0.85 | 0.51 | 0.01 | -0.26 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 230.00 | 17.50 | 20.40 | 18.95 | 18.80 | -4.70 | -20.00% | 0.08 | 57 | 104 | 0.84 | 0.45 | 0.01 | -0.26 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 240.00 | 14.20 | 18.20 | 16.20 | 15.10 | -6.64 | -30.55% | 0.07 | 2 | 8 | 0.85 | 0.40 | 0.01 | -0.25 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 250.00 | 11.60 | 15.00 | 13.30 | 12.46 | -5.14 | -29.21% | 0.05 | 1 | 13 | 0.84 | 0.35 | 0.01 | -0.23 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 260.00 | 9.00 | 12.70 | 10.85 | 10.60 | -5.73 | -35.09% | 0.04 | 3 | 3 | 0.83 | 0.30 | 0.01 | -0.22 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 270.00 | 7.80 | 10.80 | 9.30 | 14.50 | 0.00 | 0.00% | 0.03 | 0 | 59 | 0.84 | 0.26 | 0.00 | -0.21 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 280.00 | 5.50 | 10.00 | 7.75 | 11.73 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.84 | 0.23 | 0.00 | -0.19 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 290.00 | 4.50 | 9.30 | 6.90 | 10.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.86 | 0.20 | 0.00 | -0.18 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 300.00 | 3.10 | 7.90 | 5.50 | 8.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.85 | 0.17 | 0.00 | -0.16 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 310.00 | 2.55 | 7.40 | 4.98 | % | 0.02 | 0 | 0 | 0.87 | 0.15 | 0.00 | -0.15 | 7/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 1.35 | -0.02 | 0.00 | -0.04 | 7/27/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 1.28 | -0.02 | 0.00 | -0.05 | 7/27/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 1.23 | -0.03 | 0.00 | -0.06 | 7/27/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 3.90 | 1.95 | % | 0.02 | 0 | 0 | 0.92 | -0.04 | 0.00 | -0.09 | 7/27/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 0.89 | -0.05 | 0.00 | -0.11 | 7/27/2026 3:59:59 PM EST | |||
| 130.00 | 0.10 | 4.70 | 2.40 | % | 0.02 | 0 | 0 | 0.92 | -0.06 | 0.00 | -0.12 | 7/27/2026 3:59:59 PM EST | |||
| 135.00 | 0.55 | 5.40 | 2.98 | % | 0.02 | 0 | 0 | 0.90 | -0.08 | 0.00 | -0.13 | 7/27/2026 3:59:59 PM EST | |||
| 140.00 | 1.15 | 6.00 | 3.58 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.91 | -0.09 | 0.00 | -0.14 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 145.00 | 2.05 | 6.90 | 4.48 | % | 0.03 | 0 | 0 | 0.91 | -0.11 | 0.00 | -0.16 | 7/27/2026 3:59:59 PM EST | |||
| 150.00 | 3.10 | 7.90 | 5.50 | % | 0.04 | 0 | 0 | 0.94 | -0.12 | 0.00 | -0.17 | 7/27/2026 3:59:59 PM EST | |||
| 155.00 | 4.40 | 8.50 | 6.45 | % | 0.04 | 0 | 0 | 0.91 | -0.14 | 0.00 | -0.18 | 7/27/2026 3:59:59 PM EST | |||
| 160.00 | 6.00 | 9.00 | 7.50 | 7.20 | -2.60 | -26.54% | 0.05 | 4 | 2 | 0.90 | -0.16 | 0.00 | -0.19 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 165.00 | 6.30 | 10.80 | 8.55 | % | 0.05 | 0 | 0 | 0.89 | -0.19 | 0.00 | -0.20 | 7/27/2026 3:59:59 PM EST | |||
| 170.00 | 8.70 | 12.10 | 10.40 | 10.16 | +0.46 | +4.75% | 0.06 | 1 | 1 | 0.90 | -0.21 | 0.00 | -0.22 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 175.00 | 9.50 | 13.40 | 11.45 | 11.20 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.87 | -0.23 | 0.00 | -0.23 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 180.00 | 11.90 | 14.80 | 13.35 | 13.70 | +0.20 | +1.49% | 0.07 | 27 | 131 | 0.88 | -0.26 | 0.00 | -0.24 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 185.00 | 13.50 | 16.90 | 15.20 | 15.08 | +1.33 | +9.68% | 0.08 | 17 | 1 | 0.87 | -0.29 | 0.01 | -0.24 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 190.00 | 15.60 | 18.60 | 17.10 | % | 0.09 | 0 | 0 | 0.86 | -0.32 | 0.01 | -0.25 | 7/27/2026 3:59:59 PM EST | |||
| 195.00 | 18.00 | 21.10 | 19.55 | 19.90 | % | 0.10 | 3 | 0 | 0.87 | -0.34 | 0.01 | -0.26 | 7/27/2026 | 7/27/2026 3:59:59 PM EST | |
| 200.00 | 19.50 | 23.20 | 21.35 | 27.16 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.86 | -0.37 | 0.01 | -0.26 | 7/16/2026 | 7/27/2026 3:59:59 PM EST |
| 210.00 | 25.10 | 28.90 | 27.00 | % | 0.13 | 0 | 0 | 0.86 | -0.43 | 0.01 | -0.26 | 7/27/2026 3:59:59 PM EST | |||
| 220.00 | 31.50 | 34.00 | 32.75 | 37.10 | % | 0.15 | 1 | 0 | 0.85 | -0.49 | 0.01 | -0.26 | 7/27/2026 | 7/27/2026 3:59:59 PM EST | |
| 230.00 | 37.30 | 40.80 | 39.05 | % | 0.17 | 0 | 0 | 0.84 | -0.55 | 0.01 | -0.26 | 7/27/2026 3:59:59 PM EST | |||
| 240.00 | 44.10 | 47.70 | 45.90 | 49.70 | +4.50 | +9.96% | 0.19 | 5 | 9 | 0.83 | -0.60 | 0.01 | -0.25 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 250.00 | 51.60 | 54.90 | 53.25 | % | 0.21 | 0 | 0 | 0.83 | -0.65 | 0.01 | -0.23 | 7/27/2026 3:59:59 PM EST | |||
| 260.00 | 59.70 | 62.80 | 61.25 | % | 0.24 | 0 | 0 | 0.84 | -0.70 | 0.01 | -0.22 | 7/27/2026 3:59:59 PM EST | |||
| 270.00 | 67.90 | 71.00 | 69.45 | % | 0.26 | 0 | 0 | 0.84 | -0.74 | 0.00 | -0.21 | 7/27/2026 3:59:59 PM EST | |||
| 280.00 | 75.50 | 80.40 | 77.95 | % | 0.28 | 0 | 0 | 0.83 | -0.77 | 0.00 | -0.19 | 7/27/2026 3:59:59 PM EST | |||
| 290.00 | 84.10 | 89.00 | 86.55 | % | 0.30 | 0 | 0 | 0.82 | -0.80 | 0.00 | -0.18 | 7/27/2026 3:59:59 PM EST | |||
| 300.00 | 93.00 | 97.90 | 95.45 | % | 0.32 | 0 | 0 | 0.82 | -0.83 | 0.00 | -0.16 | 7/27/2026 3:59:59 PM EST | |||
| 310.00 | 102.10 | 107.00 | 104.55 | % | 0.34 | 0 | 0 | 0.81 | -0.85 | 0.00 | -0.15 | 7/27/2026 3:59:59 PM EST |