Options Chain for SANMINA CORP COM (SANM) - $217.00 as of 7/23/2026 9:19:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 96.70 | 100.40 | 98.55 | % | 0.82 | 0 | 0 | 1.47 | 0.98 | 0.00 | -0.08 | 7/22/2026 4:00:03 PM EST | |||
| 125.00 | 92.00 | 95.60 | 93.80 | % | 0.75 | 0 | 0 | 1.49 | 0.98 | 0.00 | -0.07 | 7/22/2026 4:00:03 PM EST | |||
| 130.00 | 87.30 | 90.90 | 89.10 | 108.50 | 0.00 | 0.00% | 0.69 | 0 | 2 | 1.44 | 0.97 | 0.00 | -0.09 | 6/26/2026 | 7/22/2026 4:00:03 PM EST |
| 135.00 | 82.60 | 86.20 | 84.40 | 124.20 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.31 | 0.96 | 0.00 | -0.13 | 6/25/2026 | 7/22/2026 4:00:03 PM EST |
| 140.00 | 78.50 | 81.60 | 80.05 | 119.40 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.09 | 0.95 | 0.00 | -0.13 | 6/25/2026 | 7/22/2026 4:00:03 PM EST |
| 145.00 | 73.50 | 77.10 | 75.30 | % | 0.52 | 0 | 0 | 0.93 | 0.94 | 0.00 | -0.17 | 7/22/2026 4:00:03 PM EST | |||
| 150.00 | 69.00 | 72.70 | 70.85 | 66.63 | 0.00 | 0.00% | 0.47 | 0 | 3 | 0.97 | 0.92 | 0.00 | -0.20 | 7/21/2026 | 7/22/2026 4:00:03 PM EST |
| 155.00 | 65.00 | 68.30 | 66.65 | % | 0.43 | 0 | 0 | 1.00 | 0.91 | 0.00 | -0.22 | 7/22/2026 4:00:03 PM EST | |||
| 160.00 | 60.90 | 64.20 | 62.55 | 47.20 | 0.00 | 0.00% | 0.39 | 0 | 31 | 1.01 | 0.89 | 0.00 | -0.24 | 7/17/2026 | 7/22/2026 4:00:03 PM EST |
| 165.00 | 56.80 | 60.10 | 58.45 | 88.83 | 0.00 | 0.00% | 0.35 | 0 | 30 | 1.03 | 0.87 | 0.00 | -0.27 | 6/30/2026 | 7/22/2026 4:00:03 PM EST |
| 170.00 | 52.60 | 56.10 | 54.35 | 90.30 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.00 | 0.84 | 0.00 | -0.29 | 6/30/2026 | 7/22/2026 4:00:03 PM EST |
| 175.00 | 48.90 | 52.30 | 50.60 | 52.40 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.00 | 0.82 | 0.00 | -0.32 | 7/21/2026 | 7/22/2026 4:00:03 PM EST |
| 180.00 | 45.20 | 48.70 | 46.95 | 42.29 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.00 | 0.79 | 0.00 | -0.34 | 7/10/2026 | 7/22/2026 4:00:03 PM EST |
| 185.00 | 41.80 | 45.20 | 43.50 | % | 0.24 | 0 | 0 | 1.00 | 0.77 | 0.00 | -0.36 | 7/22/2026 4:00:03 PM EST | |||
| 190.00 | 38.80 | 42.00 | 40.40 | 29.55 | 0.00 | 0.00% | 0.21 | 0 | 24 | 1.00 | 0.74 | 0.01 | -0.38 | 7/17/2026 | 7/22/2026 4:00:03 PM EST |
| 195.00 | 35.50 | 38.90 | 37.20 | 38.40 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.00 | 0.71 | 0.01 | -0.39 | 7/21/2026 | 7/22/2026 4:00:03 PM EST |
| 200.00 | 32.50 | 35.90 | 34.20 | 35.30 | 0.00 | 0.00% | 0.17 | 0 | 425 | 1.00 | 0.68 | 0.01 | -0.40 | 7/21/2026 | 7/22/2026 4:00:03 PM EST |
| 210.00 | 27.60 | 29.20 | 28.40 | 24.82 | 0.00 | 0.00% | 0.14 | 0 | 855 | 0.98 | 0.61 | 0.01 | -0.42 | 7/21/2026 | 7/22/2026 4:00:03 PM EST |
| 220.00 | 22.50 | 25.60 | 24.05 | 25.05 | 0.00 | 0.00% | 0.11 | 0 | 396 | 0.99 | 0.55 | 0.01 | -0.43 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 230.00 | 18.50 | 20.90 | 19.70 | 20.10 | 0.00 | 0.00% | 0.09 | 0 | 515 | 0.98 | 0.49 | 0.01 | -0.43 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 240.00 | 14.80 | 17.90 | 16.35 | 16.00 | 0.00 | 0.00% | 0.07 | 0 | 237 | 0.98 | 0.42 | 0.01 | -0.41 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 250.00 | 12.50 | 14.40 | 13.45 | 13.60 | 0.00 | 0.00% | 0.05 | 0 | 113 | 0.98 | 0.37 | 0.01 | -0.39 | 7/21/2026 | 7/22/2026 4:00:03 PM EST |
| 260.00 | 9.30 | 12.50 | 10.90 | 11.20 | 0.00 | 0.00% | 0.04 | 0 | 66 | 0.98 | 0.31 | 0.01 | -0.37 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 270.00 | 7.00 | 9.40 | 8.20 | 9.40 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.95 | 0.26 | 0.01 | -0.34 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 280.00 | 5.20 | 7.10 | 6.15 | 7.30 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.92 | 0.22 | 0.01 | -0.30 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 290.00 | 4.60 | 7.10 | 5.85 | 5.91 | 0.00 | 0.00% | 0.02 | 0 | 192 | 0.98 | 0.18 | 0.00 | -0.27 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 300.00 | 3.80 | 5.10 | 4.45 | 3.91 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.97 | 0.15 | 0.00 | -0.24 | 7/21/2026 | 7/22/2026 4:00:03 PM EST |
| 310.00 | 2.70 | 5.00 | 3.85 | 3.88 | 0.00 | 0.00% | 0.01 | 0 | 1,100 | 0.98 | 0.13 | 0.00 | -0.21 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 320.00 | 2.20 | 3.70 | 2.95 | 2.04 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.98 | 0.10 | 0.00 | -0.18 | 7/16/2026 | 7/22/2026 4:00:03 PM EST |
| 330.00 | 0.25 | 3.80 | 2.03 | 9.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.88 | 0.08 | 0.00 | -0.15 | 7/2/2026 | 7/22/2026 4:00:03 PM EST |
| 340.00 | 0.05 | 3.60 | 1.83 | 4.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.07 | 0.00 | -0.13 | 7/2/2026 | 7/22/2026 4:00:03 PM EST |
| 350.00 | 0.05 | 3.40 | 1.73 | 1.78 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.88 | 0.06 | 0.00 | -0.11 | 7/15/2026 | 7/22/2026 4:00:03 PM EST |
| 360.00 | 0.05 | 2.65 | 1.35 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.90 | 0.04 | 0.00 | -0.09 | 7/9/2026 | 7/22/2026 4:00:03 PM EST |
| 370.00 | 0.00 | 3.20 | 1.60 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.26 | 0.03 | 0.00 | -0.08 | 7/9/2026 | 7/22/2026 4:00:03 PM EST |
| 380.00 | 0.00 | 2.95 | 1.48 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.28 | 0.03 | 0.00 | -0.06 | 7/9/2026 | 7/22/2026 4:00:03 PM EST |
| 390.00 | 0.00 | 5.00 | 2.50 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.50 | 0.02 | 0.00 | -0.05 | 7/6/2026 | 7/22/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.05 | 2.65 | 1.35 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.16 | -0.02 | 0.00 | -0.08 | 7/17/2026 | 7/22/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.38 | -0.02 | 0.00 | -0.07 | 7/22/2026 4:00:03 PM EST | |||
| 130.00 | 0.00 | 3.20 | 1.60 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.41 | -0.03 | 0.00 | -0.09 | 7/13/2026 | 7/22/2026 4:00:03 PM EST |
| 135.00 | 0.05 | 1.40 | 0.73 | 1.94 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.88 | -0.04 | 0.00 | -0.13 | 7/20/2026 | 7/22/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 2.90 | 1.45 | 3.06 | 0.00 | 0.00% | 0.01 | 0 | 1,099 | 1.21 | -0.05 | 0.00 | -0.13 | 7/20/2026 | 7/22/2026 4:00:03 PM EST |
| 145.00 | 1.00 | 3.80 | 2.40 | 3.86 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.07 | -0.06 | 0.00 | -0.17 | 7/20/2026 | 7/22/2026 4:00:03 PM EST |
| 150.00 | 1.50 | 3.20 | 2.35 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.01 | -0.08 | 0.00 | -0.20 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 155.00 | 1.70 | 5.10 | 3.40 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.03 | -0.09 | 0.00 | -0.22 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 160.00 | 3.50 | 4.80 | 4.15 | 7.65 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.04 | -0.11 | 0.00 | -0.24 | 7/17/2026 | 7/22/2026 4:00:03 PM EST |
| 165.00 | 4.50 | 7.00 | 5.75 | 7.00 | 0.00 | 0.00% | 0.03 | 0 | 17 | 1.08 | -0.13 | 0.00 | -0.27 | 7/14/2026 | 7/22/2026 4:00:03 PM EST |
| 170.00 | 4.00 | 8.20 | 6.10 | 7.78 | 0.00 | 0.00% | 0.04 | 0 | 13 | 1.02 | -0.16 | 0.00 | -0.29 | 7/21/2026 | 7/22/2026 4:00:03 PM EST |
| 175.00 | 6.30 | 9.30 | 7.80 | 10.62 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.05 | -0.18 | 0.00 | -0.32 | 7/20/2026 | 7/22/2026 4:00:03 PM EST |
| 180.00 | 6.50 | 9.70 | 8.10 | 9.00 | 0.00 | 0.00% | 0.04 | 0 | 39 | 0.99 | -0.21 | 0.00 | -0.34 | 7/21/2026 | 7/22/2026 4:00:03 PM EST |
| 185.00 | 8.00 | 11.20 | 9.60 | % | 0.05 | 0 | 0 | 0.99 | -0.23 | 0.00 | -0.36 | 7/22/2026 4:00:03 PM EST | |||
| 190.00 | 10.60 | 12.90 | 11.75 | 11.75 | 0.00 | 0.00% | 0.06 | 0 | 1,156 | 1.01 | -0.26 | 0.01 | -0.38 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 195.00 | 12.20 | 15.10 | 13.65 | 13.40 | 0.00 | 0.00% | 0.07 | 0 | 216 | 1.01 | -0.29 | 0.01 | -0.39 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 200.00 | 14.20 | 16.80 | 15.50 | 21.44 | 0.00 | 0.00% | 0.08 | 0 | 26 | 1.00 | -0.32 | 0.01 | -0.40 | 7/20/2026 | 7/22/2026 4:00:03 PM EST |
| 210.00 | 18.60 | 20.50 | 19.55 | 26.53 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.97 | -0.39 | 0.01 | -0.42 | 7/20/2026 | 7/22/2026 4:00:03 PM EST |
| 220.00 | 23.60 | 26.50 | 25.05 | 34.19 | 0.00 | 0.00% | 0.11 | 0 | 202 | 0.98 | -0.45 | 0.01 | -0.43 | 7/20/2026 | 7/22/2026 4:00:03 PM EST |
| 230.00 | 29.40 | 32.20 | 30.80 | 31.00 | 0.00 | 0.00% | 0.13 | 0 | 23 | 0.97 | -0.51 | 0.01 | -0.43 | 7/21/2026 | 7/22/2026 4:00:03 PM EST |
| 240.00 | 35.90 | 37.90 | 36.90 | % | 0.15 | 0 | 0 | 0.95 | -0.58 | 0.01 | -0.41 | 7/22/2026 4:00:03 PM EST | |||
| 250.00 | 43.10 | 45.70 | 44.40 | 45.35 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.97 | -0.63 | 0.01 | -0.39 | 7/2/2026 | 7/22/2026 4:00:03 PM EST |
| 260.00 | 50.20 | 53.70 | 51.95 | 56.14 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.97 | -0.69 | 0.01 | -0.37 | 7/6/2026 | 7/22/2026 4:00:03 PM EST |
| 270.00 | 58.90 | 61.90 | 60.40 | 74.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.99 | -0.74 | 0.01 | -0.34 | 7/7/2026 | 7/22/2026 4:00:03 PM EST |
| 280.00 | 66.70 | 69.90 | 68.30 | % | 0.24 | 0 | 0 | 0.97 | -0.78 | 0.01 | -0.30 | 7/22/2026 4:00:03 PM EST | |||
| 290.00 | 75.40 | 78.60 | 77.00 | 85.90 | 0.00 | 0.00% | 0.27 | 0 | 33 | 0.97 | -0.81 | 0.00 | -0.27 | 7/10/2026 | 7/22/2026 4:00:03 PM EST |
| 300.00 | 84.30 | 87.70 | 86.00 | 62.30 | 0.00 | 0.00% | 0.29 | 0 | 65 | 0.96 | -0.85 | 0.00 | -0.24 | 6/30/2026 | 7/22/2026 4:00:03 PM EST |
| 310.00 | 93.50 | 96.40 | 94.95 | % | 0.31 | 0 | 0 | 0.94 | -0.87 | 0.00 | -0.21 | 7/22/2026 4:00:03 PM EST | |||
| 320.00 | 102.80 | 106.40 | 104.60 | % | 0.33 | 0 | 0 | 1.13 | -0.90 | 0.00 | -0.18 | 7/22/2026 4:00:03 PM EST | |||
| 330.00 | 112.30 | 115.60 | 113.95 | 93.50 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.13 | -0.92 | 0.00 | -0.15 | 6/18/2026 | 7/22/2026 4:00:03 PM EST |
| 340.00 | 122.00 | 125.50 | 123.75 | % | 0.36 | 0 | 0 | 1.17 | -0.93 | 0.00 | -0.13 | 7/22/2026 4:00:03 PM EST | |||
| 350.00 | 131.50 | 135.10 | 133.30 | % | 0.38 | 0 | 0 | 1.21 | -0.94 | 0.00 | -0.11 | 7/22/2026 4:00:03 PM EST | |||
| 360.00 | 141.50 | 144.50 | 143.00 | % | 0.40 | 0 | 0 | 1.18 | -0.96 | 0.00 | -0.09 | 7/22/2026 4:00:03 PM EST | |||
| 370.00 | 151.20 | 154.60 | 152.90 | % | 0.41 | 0 | 0 | 1.20 | -0.97 | 0.00 | -0.08 | 7/22/2026 4:00:03 PM EST | |||
| 380.00 | 161.00 | 164.50 | 162.75 | 136.30 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.22 | -0.97 | 0.00 | -0.06 | 6/22/2026 | 7/22/2026 4:00:03 PM EST |
| 390.00 | 170.70 | 174.50 | 172.60 | % | 0.44 | 0 | 0 | 1.29 | -0.98 | 0.00 | -0.05 | 7/22/2026 4:00:03 PM EST |