Options Chain for SANMINA CORPORATION COM (SANM) - $117.03 as of 9/12/2025 9:23:41 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 | 60.30 | 64.20 | 62.25 | % | 1.13 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 60.00 | 55.40 | 59.10 | 57.25 | % | 0.95 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 65.00 | 50.40 | 54.10 | 52.25 | % | 0.80 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 70.00 | 45.40 | 49.10 | 47.25 | % | 0.68 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 75.00 | 40.60 | 44.10 | 42.35 | % | 0.56 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 80.00 | 35.50 | 39.00 | 37.25 | % | 0.47 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 85.00 | 30.50 | 34.10 | 32.30 | 16.00 | 0.00 | 0.00% | 0.38 | 0 | 8 | 2.01 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:47 PM EST |
| 90.00 | 25.50 | 29.10 | 27.30 | 20.62 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.74 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:47 PM EST |
| 95.00 | 20.50 | 24.10 | 22.30 | % | 0.23 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 100.00 | 15.50 | 19.20 | 17.35 | 17.31 | -3.19 | -15.57% | 0.17 | 1 | 10 | 0.99 | 1.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 105.00 | 10.50 | 14.30 | 12.40 | 14.00 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.76 | 0.97 | 0.01 | -0.05 | 9/4/2025 | 9/12/2025 3:59:47 PM EST |
| 110.00 | 6.60 | 9.40 | 8.00 | 10.08 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.54 | 0.85 | 0.03 | -0.13 | 9/11/2025 | 9/12/2025 3:59:47 PM EST |
| 115.00 | 1.80 | 5.70 | 3.75 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.49 | 0.63 | 0.05 | -0.19 | 9/2/2025 | 9/12/2025 3:59:47 PM EST |
| 120.00 | 0.30 | 1.70 | 1.00 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.41 | 0.33 | 0.06 | -0.19 | 9/10/2025 | 9/12/2025 3:59:47 PM EST |
| 125.00 | 0.10 | 0.60 | 0.35 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 556 | 0.39 | 0.11 | 0.04 | -0.11 | 9/11/2025 | 9/12/2025 3:59:47 PM EST |
| 130.00 | 0.00 | 0.45 | 0.23 | 0.25 | -0.05 | -16.67% | 0.00 | 2 | 1,583 | 0.48 | 0.03 | 0.01 | -0.04 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.14 | 0.00 | 0.00 | -0.01 | 9/5/2025 | 9/12/2025 3:59:47 PM EST |
| 140.00 | 0.00 | 0.30 | 0.15 | 0.15 | +0.14 | +1,400.00% | 0.00 | 401 | 4,001 | 0.77 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 145.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.40 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:47 PM EST |
| 150.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 155.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 160.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 175.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 180.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 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 | 4.28 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 80.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.40 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 3:59:47 PM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.15 | 0.00 | 0.00 | -0.01 | 8/18/2025 | 9/12/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 1.65 | 0.83 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 816 | 0.98 | -0.03 | 0.01 | -0.05 | 9/5/2025 | 9/12/2025 3:59:47 PM EST |
| 110.00 | 0.05 | 0.65 | 0.35 | 0.37 | +0.02 | +5.72% | 0.00 | 401 | 4,012 | 0.34 | -0.15 | 0.03 | -0.13 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 115.00 | 1.35 | 1.70 | 1.53 | 1.72 | +0.97 | +129.34% | 0.01 | 7 | 32 | 0.37 | -0.37 | 0.05 | -0.19 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 120.00 | 2.15 | 4.70 | 3.43 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 72 | 0.54 | -0.67 | 0.06 | -0.19 | 9/11/2025 | 9/12/2025 3:59:47 PM EST |
| 125.00 | 6.10 | 9.80 | 7.95 | 10.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.67 | -0.89 | 0.04 | -0.11 | 8/25/2025 | 9/12/2025 3:59:47 PM EST |
| 130.00 | 11.00 | 14.80 | 12.90 | % | 0.10 | 0 | 0 | 0.86 | -0.97 | 0.01 | -0.04 | 9/12/2025 3:59:47 PM EST | |||
| 135.00 | 15.90 | 19.60 | 17.75 | % | 0.13 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 9/12/2025 3:59:47 PM EST | |||
| 140.00 | 21.30 | 24.60 | 22.95 | % | 0.16 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 145.00 | 25.90 | 29.60 | 27.75 | % | 0.19 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 150.00 | 30.90 | 34.60 | 32.75 | % | 0.22 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 155.00 | 35.90 | 39.60 | 37.75 | % | 0.24 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 160.00 | 40.90 | 45.00 | 42.95 | % | 0.27 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 165.00 | 45.90 | 49.60 | 47.75 | % | 0.29 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 170.00 | 50.90 | 54.60 | 52.75 | % | 0.31 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 175.00 | 55.90 | 59.60 | 57.75 | % | 0.33 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 180.00 | 60.90 | 64.60 | 62.75 | % | 0.35 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST |