Options Chain for SANMINA CORPORATION COM (SANM) - $152.89 as of 12/23/2025 10:19:55 AM 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 | 106.90 | 111.10 | 109.00 | 72.50 | 0.00 | 0.00% | 2.42 | 0 | 1 | 3.26 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 12/23/2025 1:59:02 PM EST |
| 50.00 | 101.90 | 106.00 | 103.95 | 106.50 | 0.00 | 0.00% | 2.08 | 0 | 1 | 2.96 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 12/23/2025 1:59:02 PM EST |
| 55.00 | 96.90 | 100.90 | 98.90 | % | 1.80 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 60.00 | 91.90 | 96.10 | 94.00 | 55.63 | 0.00 | 0.00% | 1.57 | 0 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 12/23/2025 1:59:02 PM EST |
| 65.00 | 87.00 | 91.10 | 89.05 | 50.52 | 0.00 | 0.00% | 1.37 | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 12/23/2025 1:59:02 PM EST |
| 70.00 | 82.00 | 86.20 | 84.10 | % | 1.20 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 75.00 | 77.00 | 80.40 | 78.70 | % | 1.05 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 80.00 | 72.10 | 75.40 | 73.75 | 25.55 | 0.00 | 0.00% | 0.92 | 0 | 14 | 1.82 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 12/23/2025 1:59:02 PM EST |
| 85.00 | 67.20 | 70.40 | 68.80 | 34.27 | 0.00 | 0.00% | 0.81 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 12/23/2025 1:59:02 PM EST |
| 90.00 | 62.20 | 65.40 | 63.80 | 74.56 | 0.00 | 0.00% | 0.71 | 0 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:59:02 PM EST |
| 95.00 | 57.20 | 60.40 | 58.80 | 61.20 | 0.00 | 0.00% | 0.62 | 0 | 47 | 1.40 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:59:02 PM EST |
| 100.00 | 52.20 | 55.50 | 53.85 | 48.00 | 0.00 | 0.00% | 0.54 | 0 | 55 | 1.30 | 1.00 | 0.00 | -0.01 | 11/21/2025 | 12/23/2025 1:59:02 PM EST |
| 105.00 | 47.30 | 50.50 | 48.90 | 46.43 | 0.00 | 0.00% | 0.47 | 0 | 14 | 1.17 | 1.00 | 0.00 | -0.02 | 12/19/2025 | 12/23/2025 1:59:02 PM EST |
| 110.00 | 42.50 | 45.60 | 44.05 | 32.60 | 0.00 | 0.00% | 0.40 | 0 | 10 | 1.07 | 0.99 | 0.00 | -0.03 | 10/7/2025 | 12/23/2025 1:59:02 PM EST |
| 115.00 | 37.50 | 40.80 | 39.15 | 37.80 | 0.00 | 0.00% | 0.34 | 0 | 66 | 0.99 | 0.98 | 0.00 | -0.04 | 11/20/2025 | 12/23/2025 1:59:02 PM EST |
| 120.00 | 32.90 | 35.90 | 34.40 | 26.90 | 0.00 | 0.00% | 0.29 | 0 | 82 | 0.89 | 0.97 | 0.00 | -0.05 | 12/18/2025 | 12/23/2025 1:59:02 PM EST |
| 125.00 | 28.50 | 31.30 | 29.90 | 30.10 | 0.00 | 0.00% | 0.24 | 0 | 16 | 0.83 | 0.94 | 0.01 | -0.08 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 130.00 | 23.40 | 27.00 | 25.20 | 16.90 | 0.00 | 0.00% | 0.19 | 0 | 16 | 0.76 | 0.90 | 0.01 | -0.10 | 12/17/2025 | 12/23/2025 1:59:02 PM EST |
| 135.00 | 19.60 | 22.40 | 21.00 | 21.11 | 0.00 | 0.00% | 0.16 | 0 | 84 | 0.56 | 0.85 | 0.01 | -0.13 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 140.00 | 16.10 | 17.40 | 16.75 | 26.05 | 0.00 | 0.00% | 0.12 | 0 | 175 | 0.50 | 0.78 | 0.01 | -0.15 | 12/4/2025 | 12/23/2025 1:59:02 PM EST |
| 145.00 | 12.80 | 14.10 | 13.45 | 11.90 | 0.00 | 0.00% | 0.09 | 0 | 113 | 0.52 | 0.70 | 0.02 | -0.17 | 12/19/2025 | 12/23/2025 1:59:02 PM EST |
| 150.00 | 9.50 | 11.10 | 10.30 | 10.34 | +0.20 | +1.98% | 0.07 | 7 | 176 | 0.52 | 0.60 | 0.02 | -0.18 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 155.00 | 6.90 | 7.90 | 7.40 | 7.00 | +0.30 | +4.48% | 0.05 | 5 | 345 | 0.50 | 0.50 | 0.02 | -0.18 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 160.00 | 4.80 | 6.10 | 5.45 | 5.37 | +1.07 | +24.89% | 0.03 | 5 | 227 | 0.50 | 0.40 | 0.02 | -0.17 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 165.00 | 3.30 | 4.10 | 3.70 | 3.67 | -0.23 | -5.90% | 0.02 | 4 | 17 | 0.49 | 0.31 | 0.02 | -0.15 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 170.00 | 2.20 | 2.55 | 2.38 | 2.17 | -0.43 | -16.54% | 0.01 | 1 | 240 | 0.48 | 0.23 | 0.02 | -0.13 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 175.00 | 1.45 | 1.80 | 1.63 | 1.60 | -0.09 | -5.33% | 0.01 | 108 | 102 | 0.48 | 0.17 | 0.01 | -0.11 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 180.00 | 0.95 | 2.05 | 1.50 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 261 | 0.53 | 0.12 | 0.01 | -0.08 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 185.00 | 0.65 | 2.75 | 1.70 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.60 | 0.08 | 0.01 | -0.06 | 12/17/2025 | 12/23/2025 1:59:02 PM EST |
| 190.00 | 0.15 | 2.50 | 1.33 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.59 | 0.05 | 0.01 | -0.05 | 12/16/2025 | 12/23/2025 1:59:02 PM EST |
| 195.00 | 0.00 | 2.35 | 1.18 | 2.26 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.82 | 0.03 | 0.00 | -0.03 | 12/10/2025 | 12/23/2025 1:59:02 PM EST |
| 200.00 | 0.00 | 2.25 | 1.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 210 | 0.86 | 0.02 | 0.00 | -0.02 | 12/18/2025 | 12/23/2025 1:59:02 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.75 | 0.01 | 0.00 | -0.01 | 12/12/2025 | 12/23/2025 1:59:02 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:59:02 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:02 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/23/2025 1:59:02 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/23/2025 1:59:02 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.12 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/23/2025 1:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 1:59:02 PM EST |
| 65.00 | 0.00 | 2.10 | 1.05 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 12/23/2025 1:59:02 PM EST |
| 70.00 | 0.00 | 2.10 | 1.05 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 12/23/2025 1:59:02 PM EST |
| 75.00 | 0.00 | 2.10 | 1.05 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/23/2025 1:59:02 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/23/2025 1:59:02 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.15 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/23/2025 1:59:02 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.04 | 0.00 | 0.00 | -0.01 | 11/4/2025 | 12/23/2025 1:59:02 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.94 | 0.00 | 0.00 | -0.02 | 10/22/2025 | 12/23/2025 1:59:02 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 2.56 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.85 | -0.01 | 0.00 | -0.03 | 12/9/2025 | 12/23/2025 1:59:02 PM EST |
| 115.00 | 0.05 | 0.70 | 0.38 | 0.40 | +0.09 | +29.04% | 0.00 | 5 | 14 | 0.61 | -0.02 | 0.00 | -0.04 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 120.00 | 0.00 | 2.55 | 1.28 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.94 | -0.03 | 0.00 | -0.05 | 12/19/2025 | 12/23/2025 1:59:02 PM EST |
| 125.00 | 0.50 | 1.60 | 1.05 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.62 | -0.06 | 0.01 | -0.08 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 130.00 | 0.90 | 1.80 | 1.35 | 1.93 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.58 | -0.10 | 0.01 | -0.10 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 135.00 | 1.55 | 2.65 | 2.10 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.57 | -0.15 | 0.01 | -0.13 | 12/15/2025 | 12/23/2025 1:59:02 PM EST |
| 140.00 | 2.45 | 2.90 | 2.68 | 2.65 | -0.34 | -11.38% | 0.02 | 5 | 22 | 0.52 | -0.22 | 0.01 | -0.15 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 145.00 | 3.60 | 4.40 | 4.00 | 5.05 | 0.00 | 0.00% | 0.03 | 0 | 52 | 0.51 | -0.30 | 0.02 | -0.17 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 150.00 | 5.40 | 6.30 | 5.85 | 6.40 | 0.00 | 0.00% | 0.04 | 0 | 37 | 0.50 | -0.40 | 0.02 | -0.18 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 155.00 | 7.70 | 8.90 | 8.30 | 16.90 | 0.00 | 0.00% | 0.05 | 0 | 43 | 0.50 | -0.50 | 0.02 | -0.18 | 12/17/2025 | 12/23/2025 1:59:02 PM EST |
| 160.00 | 10.60 | 12.30 | 11.45 | 11.95 | 0.00 | 0.00% | 0.07 | 0 | 105 | 0.51 | -0.60 | 0.02 | -0.17 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 165.00 | 14.00 | 15.70 | 14.85 | 15.40 | 0.00 | 0.00% | 0.09 | 0 | 24 | 0.51 | -0.69 | 0.02 | -0.15 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 170.00 | 16.80 | 19.50 | 18.15 | 8.80 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.46 | -0.77 | 0.02 | -0.13 | 12/11/2025 | 12/23/2025 1:59:02 PM EST |
| 175.00 | 21.20 | 24.00 | 22.60 | 22.60 | -6.04 | -21.09% | 0.13 | 1 | 12 | 0.60 | -0.83 | 0.01 | -0.11 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 180.00 | 25.70 | 28.70 | 27.20 | 19.57 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.64 | -0.88 | 0.01 | -0.08 | 11/11/2025 | 12/23/2025 1:59:02 PM EST |
| 185.00 | 30.40 | 33.70 | 32.05 | 23.90 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.71 | -0.92 | 0.01 | -0.06 | 11/6/2025 | 12/23/2025 1:59:02 PM EST |
| 190.00 | 35.10 | 38.40 | 36.75 | 24.20 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.75 | -0.95 | 0.01 | -0.05 | 11/6/2025 | 12/23/2025 1:59:02 PM EST |
| 195.00 | 40.00 | 43.20 | 41.60 | 30.20 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.80 | -0.97 | 0.00 | -0.03 | 12/12/2025 | 12/23/2025 1:59:02 PM EST |
| 200.00 | 44.90 | 48.20 | 46.55 | % | 0.23 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.02 | 12/23/2025 1:59:02 PM EST | |||
| 210.00 | 54.90 | 58.10 | 56.50 | % | 0.27 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 12/23/2025 1:59:02 PM EST | |||
| 220.00 | 64.90 | 68.10 | 66.50 | % | 0.30 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 230.00 | 74.90 | 78.10 | 76.50 | 95.60 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 12/23/2025 1:59:02 PM EST |
| 240.00 | 84.60 | 88.10 | 86.35 | 93.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/23/2025 1:59:02 PM EST |
| 250.00 | 94.40 | 98.30 | 96.35 | 90.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/23/2025 1:59:02 PM EST |
| 260.00 | 104.40 | 108.30 | 106.35 | % | 0.41 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST |