Options Chain for SANMINA CORPORATION COM (SANM) - $98.34 as of 7/29/2025 2:35:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 64.30 | 68.40 | 66.35 | % | 1.21 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:55 PM EST | |||
| 60.00 | 59.30 | 63.50 | 61.40 | % | 1.02 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:55 PM EST | |||
| 65.00 | 54.50 | 58.30 | 56.40 | % | 0.87 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:55 PM EST | |||
| 70.00 | 49.40 | 53.50 | 51.45 | % | 0.73 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:55 PM EST | |||
| 75.00 | 44.60 | 48.60 | 46.60 | % | 0.62 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:55 PM EST | |||
| 80.00 | 39.60 | 43.60 | 41.60 | % | 0.52 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 7/29/2025 12:58:55 PM EST | |||
| 85.00 | 34.80 | 37.60 | 36.20 | 16.00 | 0.00 | 0.00% | 0.43 | 0 | 8 | 0.78 | 0.99 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 12:58:55 PM EST |
| 90.00 | 30.40 | 32.50 | 31.45 | % | 0.35 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.02 | 7/29/2025 12:58:55 PM EST | |||
| 95.00 | 25.40 | 28.30 | 26.85 | % | 0.28 | 0 | 0 | 0.54 | 0.96 | 0.01 | -0.03 | 7/29/2025 12:58:55 PM EST | |||
| 100.00 | 20.70 | 23.30 | 22.00 | 20.00 | +13.50 | +207.70% | 0.22 | 5 | 15 | 0.49 | 0.91 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 105.00 | 16.60 | 18.80 | 17.70 | 4.60 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.37 | 0.84 | 0.01 | -0.05 | 7/21/2025 | 7/29/2025 12:58:55 PM EST |
| 110.00 | 12.70 | 14.60 | 13.65 | 2.20 | % | 0.12 | 2 | 0 | 0.34 | 0.74 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 12:58:55 PM EST | |
| 115.00 | 9.10 | 10.80 | 9.95 | 9.43 | % | 0.09 | 3 | 0 | 0.36 | 0.63 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 12:58:55 PM EST | |
| 120.00 | 6.10 | 8.40 | 7.25 | 7.00 | +5.85 | +508.70% | 0.06 | 31 | 1 | 0.34 | 0.51 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 125.00 | 3.60 | 5.90 | 4.75 | 2.30 | % | 0.04 | 1 | 0 | 0.33 | 0.37 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 12:58:55 PM EST | |
| 130.00 | 1.15 | 4.00 | 2.58 | % | 0.02 | 0 | 0 | 0.25 | 0.22 | 0.02 | -0.04 | 7/29/2025 12:58:55 PM EST | |||
| 135.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.38 | 0.13 | 0.02 | -0.03 | 7/29/2025 12:58:55 PM EST | |||
| 140.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.36 | 0.06 | 0.01 | -0.01 | 7/29/2025 12:58:55 PM EST | |||
| 145.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.36 | 0.02 | 0.00 | -0.01 | 7/29/2025 12:58:55 PM EST | |||
| 150.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 7/29/2025 12:58:55 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 7/29/2025 12:58:55 PM EST | |||
| 160.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:55 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:55 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:55 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:55 PM EST | |||
| 75.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:55 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 7/29/2025 12:58:55 PM EST | |||
| 85.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.02 | 7/29/2025 12:58:55 PM EST | |||
| 90.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.74 | -0.02 | 0.00 | -0.02 | 7/29/2025 12:58:55 PM EST | |||
| 95.00 | 0.05 | 0.65 | 0.35 | 0.65 | -4.05 | -86.17% | 0.00 | 5 | 5 | 0.35 | -0.04 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 100.00 | 0.00 | 1.80 | 0.90 | 2.40 | % | 0.01 | 1 | 0 | 0.42 | -0.09 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 12:58:55 PM EST | |
| 105.00 | 0.90 | 1.70 | 1.30 | % | 0.01 | 0 | 0 | 0.36 | -0.16 | 0.01 | -0.05 | 7/29/2025 12:58:55 PM EST | |||
| 110.00 | 1.50 | 2.75 | 2.13 | % | 0.02 | 0 | 0 | 0.36 | -0.26 | 0.02 | -0.06 | 7/29/2025 12:58:55 PM EST | |||
| 115.00 | 3.10 | 4.10 | 3.60 | 5.00 | % | 0.03 | 4 | 0 | 0.36 | -0.37 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 12:58:55 PM EST | |
| 120.00 | 5.00 | 6.00 | 5.50 | 5.50 | % | 0.05 | 3 | 0 | 0.35 | -0.49 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 12:58:55 PM EST | |
| 125.00 | 7.50 | 8.90 | 8.20 | 8.68 | % | 0.07 | 1 | 0 | 0.34 | -0.63 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 12:58:55 PM EST | |
| 130.00 | 10.60 | 12.90 | 11.75 | % | 0.09 | 0 | 0 | 0.35 | -0.78 | 0.02 | -0.04 | 7/29/2025 12:58:55 PM EST | |||
| 135.00 | 14.00 | 16.50 | 15.25 | % | 0.11 | 0 | 0 | 0.47 | -0.87 | 0.02 | -0.03 | 7/29/2025 12:58:55 PM EST | |||
| 140.00 | 18.50 | 20.80 | 19.65 | % | 0.14 | 0 | 0 | 0.50 | -0.94 | 0.01 | -0.01 | 7/29/2025 12:58:55 PM EST | |||
| 145.00 | 23.30 | 26.10 | 24.70 | % | 0.17 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 7/29/2025 12:58:55 PM EST | |||
| 150.00 | 27.50 | 30.90 | 29.20 | % | 0.19 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 7/29/2025 12:58:55 PM EST | |||
| 155.00 | 31.90 | 35.90 | 33.90 | % | 0.22 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 7/29/2025 12:58:55 PM EST | |||
| 160.00 | 36.80 | 41.30 | 39.05 | % | 0.24 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:55 PM EST |