Options Chain for SANMINA CORPORATION COM (SANM) - $138.09 as of 10/29/2025 9:15:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 96.10 | 100.00 | 98.05 | 78.97 | 0.00 | 0.00% | 2.45 | 0 | 1 | 3.43 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/29/2025 4:00:09 PM EST |
| 45.00 | 91.10 | 95.00 | 93.05 | 72.15 | 0.00 | 0.00% | 2.07 | 0 | 1 | 3.08 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 10/29/2025 4:00:09 PM EST |
| 50.00 | 86.10 | 90.10 | 88.10 | % | 1.76 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:09 PM EST | |||
| 55.00 | 81.10 | 85.10 | 83.10 | 91.40 | 0.00 | 0.00% | 1.51 | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/29/2025 4:00:09 PM EST |
| 60.00 | 76.10 | 79.80 | 77.95 | 45.44 | 0.00 | 0.00% | 1.30 | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 10/29/2025 4:00:09 PM EST |
| 65.00 | 71.20 | 75.10 | 73.15 | % | 1.13 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:09 PM EST | |||
| 70.00 | 66.20 | 70.10 | 68.15 | 45.50 | 0.00 | 0.00% | 0.97 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 10/29/2025 4:00:09 PM EST |
| 75.00 | 61.20 | 65.20 | 63.20 | 59.70 | 0.00 | 0.00% | 0.84 | 0 | 2 | 1.80 | 1.00 | 0.00 | -0.01 | 10/9/2025 | 10/29/2025 4:00:09 PM EST |
| 80.00 | 56.30 | 60.30 | 58.30 | 12.80 | 0.00 | 0.00% | 0.73 | 0 | 4 | 1.70 | 1.00 | 0.00 | -0.01 | 5/14/2025 | 10/29/2025 4:00:09 PM EST |
| 85.00 | 51.40 | 55.40 | 53.40 | 61.70 | 0.00 | 0.00% | 0.63 | 0 | 18 | 1.50 | 0.99 | 0.00 | -0.02 | 10/6/2025 | 10/29/2025 4:00:09 PM EST |
| 90.00 | 46.60 | 50.50 | 48.55 | 37.88 | 0.00 | 0.00% | 0.54 | 0 | 4 | 1.40 | 0.99 | 0.00 | -0.03 | 10/14/2025 | 10/29/2025 4:00:09 PM EST |
| 95.00 | 41.80 | 45.30 | 43.55 | 10.70 | 0.00 | 0.00% | 0.46 | 0 | 6 | 1.29 | 0.98 | 0.00 | -0.04 | 6/26/2025 | 10/29/2025 4:00:09 PM EST |
| 100.00 | 37.20 | 40.80 | 39.00 | 28.00 | 0.00 | 0.00% | 0.39 | 0 | 63 | 1.21 | 0.96 | 0.00 | -0.06 | 10/13/2025 | 10/29/2025 4:00:09 PM EST |
| 105.00 | 32.70 | 36.40 | 34.55 | 27.23 | 0.00 | 0.00% | 0.33 | 0 | 16 | 1.14 | 0.93 | 0.01 | -0.09 | 10/17/2025 | 10/29/2025 4:00:09 PM EST |
| 110.00 | 28.30 | 32.00 | 30.15 | 19.20 | 0.00 | 0.00% | 0.27 | 0 | 83 | 0.72 | 0.89 | 0.01 | -0.12 | 10/13/2025 | 10/29/2025 4:00:09 PM EST |
| 115.00 | 24.10 | 27.60 | 25.85 | 24.02 | 0.00 | 0.00% | 0.22 | 0 | 93 | 0.76 | 0.85 | 0.01 | -0.15 | 10/16/2025 | 10/29/2025 4:00:09 PM EST |
| 120.00 | 20.30 | 24.00 | 22.15 | 21.80 | +1.50 | +7.39% | 0.18 | 30 | 45 | 0.78 | 0.79 | 0.01 | -0.18 | 10/29/2025 | 10/29/2025 4:00:09 PM EST |
| 125.00 | 16.60 | 20.40 | 18.50 | 16.70 | 0.00 | 0.00% | 0.15 | 0 | 43 | 0.78 | 0.73 | 0.01 | -0.21 | 10/24/2025 | 10/29/2025 4:00:09 PM EST |
| 130.00 | 14.10 | 17.30 | 15.70 | 14.94 | +2.34 | +18.58% | 0.12 | 3 | 25 | 0.80 | 0.66 | 0.01 | -0.23 | 10/29/2025 | 10/29/2025 4:00:09 PM EST |
| 135.00 | 11.50 | 13.70 | 12.60 | 13.45 | +2.95 | +28.10% | 0.09 | 3 | 68 | 0.78 | 0.59 | 0.01 | -0.24 | 10/29/2025 | 10/29/2025 4:00:09 PM EST |
| 140.00 | 8.30 | 11.30 | 9.80 | 10.46 | +2.06 | +24.53% | 0.07 | 7 | 58 | 0.75 | 0.52 | 0.01 | -0.25 | 10/29/2025 | 10/29/2025 4:00:09 PM EST |
| 145.00 | 7.50 | 9.40 | 8.45 | 8.37 | +1.61 | +23.82% | 0.06 | 5 | 48 | 0.80 | 0.45 | 0.01 | -0.24 | 10/29/2025 | 10/29/2025 4:00:09 PM EST |
| 150.00 | 5.20 | 7.70 | 6.45 | 6.05 | 0.00 | 0.00% | 0.04 | 0 | 115 | 0.77 | 0.39 | 0.01 | -0.23 | 10/27/2025 | 10/29/2025 4:00:09 PM EST |
| 155.00 | 4.20 | 7.10 | 5.65 | 4.70 | +0.50 | +11.91% | 0.04 | 12 | 3,670 | 0.82 | 0.33 | 0.01 | -0.22 | 10/29/2025 | 10/29/2025 4:00:09 PM EST |
| 160.00 | 2.65 | 4.40 | 3.53 | 3.70 | +0.55 | +17.46% | 0.02 | 40 | 286 | 0.74 | 0.27 | 0.01 | -0.20 | 10/29/2025 | 10/29/2025 4:00:09 PM EST |
| 165.00 | 2.20 | 4.40 | 3.30 | 2.16 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.80 | 0.22 | 0.01 | -0.18 | 10/22/2025 | 10/29/2025 4:00:09 PM EST |
| 170.00 | 1.30 | 3.50 | 2.40 | 2.48 | +0.95 | +62.10% | 0.01 | 2 | 10 | 0.78 | 0.18 | 0.01 | -0.16 | 10/29/2025 | 10/29/2025 4:00:09 PM EST |
| 175.00 | 0.65 | 2.95 | 1.80 | 1.86 | +0.36 | +24.00% | 0.01 | 3 | 1 | 0.76 | 0.15 | 0.01 | -0.13 | 10/29/2025 | 10/29/2025 4:00:09 PM EST |
| 180.00 | 0.60 | 3.50 | 2.05 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.85 | 0.12 | 0.01 | -0.11 | 10/24/2025 | 10/29/2025 4:00:09 PM EST |
| 185.00 | 0.00 | 3.30 | 1.65 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | 0.09 | 0.01 | -0.10 | 10/27/2025 | 10/29/2025 4:00:09 PM EST |
| 190.00 | 0.00 | 2.85 | 1.43 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.07 | 0.00 | -0.08 | 10/28/2025 | 10/29/2025 4:00:09 PM EST |
| 195.00 | 0.00 | 2.65 | 1.33 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.15 | 0.06 | 0.00 | -0.06 | 10/16/2025 | 10/29/2025 4:00:09 PM EST |
| 200.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.20 | 0.04 | 0.00 | -0.05 | 10/29/2025 4:00:09 PM EST | |||
| 210.00 | 0.00 | 2.35 | 1.18 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.27 | 0.02 | 0.00 | -0.03 | 10/7/2025 | 10/29/2025 4:00:09 PM EST |
| 220.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.35 | 0.01 | 0.00 | -0.02 | 10/29/2025 4:00:09 PM EST | |||
| 230.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.43 | 0.01 | 0.00 | -0.01 | 10/29/2025 4:00:09 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.01 | 10/29/2025 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.06 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/29/2025 4:00:09 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:09 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.90 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/29/2025 4:00:09 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.66 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 10/29/2025 4:00:09 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 10/29/2025 4:00:09 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.23 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 10/29/2025 4:00:09 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 5.98 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 10/29/2025 4:00:09 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | -0.01 | 10/29/2025 4:00:09 PM EST | |||
| 80.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.72 | 0.00 | 0.00 | -0.01 | 9/24/2025 | 10/29/2025 4:00:09 PM EST |
| 85.00 | 0.00 | 2.30 | 1.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.58 | -0.01 | 0.00 | -0.02 | 10/22/2025 | 10/29/2025 4:00:09 PM EST |
| 90.00 | 0.10 | 2.45 | 1.28 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.13 | -0.01 | 0.00 | -0.03 | 10/7/2025 | 10/29/2025 4:00:09 PM EST |
| 95.00 | 0.00 | 2.60 | 1.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.34 | -0.02 | 0.00 | -0.04 | 10/28/2025 | 10/29/2025 4:00:09 PM EST |
| 100.00 | 0.00 | 2.90 | 1.45 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.25 | -0.04 | 0.00 | -0.06 | 10/27/2025 | 10/29/2025 4:00:09 PM EST |
| 105.00 | 0.00 | 3.40 | 1.70 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 34 | 1.17 | -0.07 | 0.01 | -0.09 | 10/20/2025 | 10/29/2025 4:00:09 PM EST |
| 110.00 | 0.80 | 3.70 | 2.25 | 2.26 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.88 | -0.11 | 0.01 | -0.12 | 10/28/2025 | 10/29/2025 4:00:09 PM EST |
| 115.00 | 1.60 | 3.30 | 2.45 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 1,869 | 0.80 | -0.15 | 0.01 | -0.15 | 10/28/2025 | 10/29/2025 4:00:09 PM EST |
| 120.00 | 2.80 | 5.50 | 4.15 | 4.95 | +1.05 | +26.93% | 0.03 | 1 | 1,939 | 0.85 | -0.21 | 0.01 | -0.18 | 10/29/2025 | 10/29/2025 4:00:09 PM EST |
| 125.00 | 3.90 | 6.90 | 5.40 | 5.57 | -0.18 | -3.13% | 0.04 | 1 | 118 | 0.83 | -0.27 | 0.01 | -0.21 | 10/29/2025 | 10/29/2025 4:00:09 PM EST |
| 130.00 | 5.70 | 8.10 | 6.90 | 6.70 | +0.40 | +6.35% | 0.05 | 1 | 168 | 0.79 | -0.34 | 0.01 | -0.23 | 10/29/2025 | 10/29/2025 4:00:09 PM EST |
| 135.00 | 7.80 | 11.50 | 9.65 | 11.40 | 0.00 | 0.00% | 0.07 | 0 | 37 | 0.83 | -0.41 | 0.01 | -0.24 | 10/20/2025 | 10/29/2025 4:00:09 PM EST |
| 140.00 | 10.60 | 13.90 | 12.25 | 12.10 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.83 | -0.48 | 0.01 | -0.25 | 10/27/2025 | 10/29/2025 4:00:09 PM EST |
| 145.00 | 13.80 | 16.60 | 15.20 | 21.18 | 0.00 | 0.00% | 0.10 | 0 | 50 | 0.83 | -0.55 | 0.01 | -0.24 | 10/17/2025 | 10/29/2025 4:00:09 PM EST |
| 150.00 | 17.30 | 20.50 | 18.90 | 24.00 | 0.00 | 0.00% | 0.13 | 0 | 75 | 0.86 | -0.61 | 0.01 | -0.23 | 10/15/2025 | 10/29/2025 4:00:09 PM EST |
| 155.00 | 20.80 | 23.90 | 22.35 | 10.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.85 | -0.67 | 0.01 | -0.22 | 10/6/2025 | 10/29/2025 4:00:09 PM EST |
| 160.00 | 24.70 | 27.70 | 26.20 | % | 0.16 | 0 | 0 | 0.86 | -0.73 | 0.01 | -0.20 | 10/29/2025 4:00:09 PM EST | |||
| 165.00 | 28.20 | 31.80 | 30.00 | % | 0.18 | 0 | 0 | 0.83 | -0.78 | 0.01 | -0.18 | 10/29/2025 4:00:09 PM EST | |||
| 170.00 | 32.40 | 36.10 | 34.25 | % | 0.20 | 0 | 0 | 0.82 | -0.82 | 0.01 | -0.16 | 10/29/2025 4:00:09 PM EST | |||
| 175.00 | 36.90 | 40.60 | 38.75 | % | 0.22 | 0 | 0 | 0.84 | -0.85 | 0.01 | -0.13 | 10/29/2025 4:00:09 PM EST | |||
| 180.00 | 41.40 | 45.20 | 43.30 | % | 0.24 | 0 | 0 | 0.82 | -0.88 | 0.01 | -0.11 | 10/29/2025 4:00:09 PM EST | |||
| 185.00 | 46.20 | 49.90 | 48.05 | % | 0.26 | 0 | 0 | 1.10 | -0.91 | 0.01 | -0.10 | 10/29/2025 4:00:09 PM EST | |||
| 190.00 | 51.00 | 54.70 | 52.85 | % | 0.28 | 0 | 0 | 1.17 | -0.93 | 0.00 | -0.08 | 10/29/2025 4:00:09 PM EST | |||
| 195.00 | 55.80 | 59.50 | 57.65 | % | 0.30 | 0 | 0 | 1.19 | -0.94 | 0.00 | -0.06 | 10/29/2025 4:00:09 PM EST | |||
| 200.00 | 60.70 | 64.30 | 62.50 | % | 0.31 | 0 | 0 | 1.22 | -0.96 | 0.00 | -0.05 | 10/29/2025 4:00:09 PM EST | |||
| 210.00 | 70.40 | 74.10 | 72.25 | % | 0.34 | 0 | 0 | 1.30 | -0.98 | 0.00 | -0.03 | 10/29/2025 4:00:09 PM EST | |||
| 220.00 | 80.30 | 84.00 | 82.15 | % | 0.37 | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.02 | 10/29/2025 4:00:09 PM EST | |||
| 230.00 | 90.10 | 94.00 | 92.05 | % | 0.40 | 0 | 0 | 1.48 | -0.99 | 0.00 | -0.01 | 10/29/2025 4:00:09 PM EST | |||
| 240.00 | 100.30 | 104.00 | 102.15 | % | 0.43 | 0 | 0 | 1.56 | -1.00 | 0.00 | -0.01 | 10/29/2025 4:00:09 PM EST |