Options Chain for SANMINA CORP COM (SANM) - $263.23 as of 5/29/2026 3:10:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 172.60 | 177.00 | 174.80 | 160.00 | 0.00 | 0.00% | 1.94 | 0 | 1 | 2.90 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:58:43 PM EST |
| 95.00 | 167.60 | 172.00 | 169.80 | 135.30 | 0.00 | 0.00% | 1.79 | 0 | 2 | 2.76 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 2:58:43 PM EST |
| 100.00 | 162.70 | 166.80 | 164.75 | 150.00 | 0.00 | 0.00% | 1.65 | 0 | 7 | 2.63 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:58:43 PM EST |
| 105.00 | 157.70 | 162.00 | 159.85 | 120.30 | 0.00 | 0.00% | 1.52 | 0 | 5 | 2.51 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:58:43 PM EST |
| 110.00 | 152.70 | 157.00 | 154.85 | 115.30 | 0.00 | 0.00% | 1.41 | 0 | 2 | 2.39 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:58:43 PM EST |
| 115.00 | 147.60 | 152.00 | 149.80 | 115.40 | 0.00 | 0.00% | 1.30 | 0 | 6 | 2.30 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 2:58:43 PM EST |
| 120.00 | 142.60 | 147.10 | 144.85 | 104.90 | 0.00 | 0.00% | 1.21 | 0 | 2 | 2.20 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:58:43 PM EST |
| 125.00 | 138.00 | 141.80 | 139.90 | 103.50 | 0.00 | 0.00% | 1.12 | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 2:58:43 PM EST |
| 130.00 | 133.10 | 136.80 | 134.95 | 107.80 | 0.00 | 0.00% | 1.04 | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:58:43 PM EST |
| 135.00 | 128.10 | 131.90 | 130.00 | 99.58 | 0.00 | 0.00% | 0.96 | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 2:58:43 PM EST |
| 140.00 | 123.10 | 126.80 | 124.95 | % | 0.89 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST | |||
| 145.00 | 117.80 | 122.20 | 120.00 | 115.20 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.74 | 1.00 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 2:58:43 PM EST |
| 150.00 | 112.80 | 117.20 | 115.00 | 101.90 | 0.00 | 0.00% | 0.77 | 0 | 6 | 1.67 | 1.00 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 2:58:43 PM EST |
| 155.00 | 108.10 | 112.20 | 110.15 | 81.20 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.59 | 1.00 | 0.00 | -0.02 | 5/6/2026 | 5/29/2026 2:58:43 PM EST |
| 160.00 | 103.10 | 107.20 | 105.15 | 59.20 | 0.00 | 0.00% | 0.66 | 0 | 32 | 1.51 | 1.00 | 0.00 | -0.03 | 5/4/2026 | 5/29/2026 2:58:43 PM EST |
| 165.00 | 97.90 | 102.30 | 100.10 | 64.33 | 0.00 | 0.00% | 0.61 | 0 | 48 | 1.45 | 1.00 | 0.00 | -0.03 | 5/18/2026 | 5/29/2026 2:58:43 PM EST |
| 170.00 | 93.00 | 96.50 | 94.75 | 72.00 | 0.00 | 0.00% | 0.56 | 0 | 5 | 1.36 | 0.99 | 0.00 | -0.04 | 5/22/2026 | 5/29/2026 2:58:43 PM EST |
| 175.00 | 88.30 | 92.50 | 90.40 | 52.73 | 0.00 | 0.00% | 0.52 | 0 | 2 | 1.31 | 0.99 | 0.00 | -0.05 | 5/1/2026 | 5/29/2026 2:58:43 PM EST |
| 180.00 | 83.50 | 86.50 | 85.00 | 80.70 | 0.00 | 0.00% | 0.47 | 0 | 62 | 1.22 | 0.98 | 0.00 | -0.07 | 5/28/2026 | 5/29/2026 2:58:43 PM EST |
| 185.00 | 78.70 | 82.20 | 80.45 | 66.20 | 0.00 | 0.00% | 0.43 | 0 | 12 | 1.20 | 0.98 | 0.00 | -0.08 | 5/26/2026 | 5/29/2026 2:58:43 PM EST |
| 190.00 | 73.90 | 77.30 | 75.60 | 73.90 | 0.00 | 0.00% | 0.40 | 0 | 206 | 1.11 | 0.97 | 0.00 | -0.11 | 5/28/2026 | 5/29/2026 2:58:43 PM EST |
| 195.00 | 69.20 | 72.00 | 70.60 | 57.60 | 0.00 | 0.00% | 0.36 | 0 | 34 | 1.06 | 0.96 | 0.00 | -0.13 | 5/26/2026 | 5/29/2026 2:58:43 PM EST |
| 200.00 | 64.50 | 67.70 | 66.10 | 58.80 | 0.00 | 0.00% | 0.33 | 0 | 79 | 0.75 | 0.94 | 0.00 | -0.16 | 5/27/2026 | 5/29/2026 2:58:43 PM EST |
| 210.00 | 55.30 | 58.40 | 56.85 | 59.95 | +2.16 | +3.74% | 0.27 | 1 | 13 | 0.76 | 0.91 | 0.00 | -0.22 | 5/29/2026 | 5/29/2026 2:58:43 PM EST |
| 220.00 | 47.00 | 49.80 | 48.40 | 50.47 | +1.57 | +3.22% | 0.22 | 52 | 131 | 0.77 | 0.86 | 0.00 | -0.29 | 5/29/2026 | 5/29/2026 2:58:43 PM EST |
| 230.00 | 38.70 | 41.30 | 40.00 | 45.14 | 0.00 | 0.00% | 0.17 | 0 | 168 | 0.76 | 0.80 | 0.01 | -0.36 | 5/28/2026 | 5/29/2026 2:58:43 PM EST |
| 240.00 | 32.00 | 35.00 | 33.50 | 36.76 | 0.00 | 0.00% | 0.14 | 0 | 184 | 0.76 | 0.73 | 0.01 | -0.43 | 5/28/2026 | 5/29/2026 2:58:43 PM EST |
| 250.00 | 25.40 | 28.00 | 26.70 | 26.19 | -4.59 | -14.92% | 0.11 | 6 | 194 | 0.77 | 0.65 | 0.01 | -0.47 | 5/29/2026 | 5/29/2026 2:58:43 PM EST |
| 260.00 | 20.60 | 22.40 | 21.50 | 23.38 | +1.34 | +6.08% | 0.08 | 9 | 613 | 0.79 | 0.57 | 0.01 | -0.50 | 5/29/2026 | 5/29/2026 2:58:43 PM EST |
| 270.00 | 16.20 | 18.20 | 17.20 | 17.50 | +0.40 | +2.34% | 0.06 | 7 | 506 | 0.78 | 0.49 | 0.01 | -0.51 | 5/29/2026 | 5/29/2026 2:58:43 PM EST |
| 280.00 | 11.80 | 14.50 | 13.15 | 14.22 | +0.59 | +4.33% | 0.05 | 10 | 67 | 0.78 | 0.42 | 0.01 | -0.49 | 5/29/2026 | 5/29/2026 2:58:43 PM EST |
| 290.00 | 9.50 | 10.50 | 10.00 | 10.03 | -0.47 | -4.48% | 0.03 | 587 | 203 | 0.77 | 0.34 | 0.01 | -0.46 | 5/29/2026 | 5/29/2026 2:58:43 PM EST |
| 300.00 | 6.60 | 9.10 | 7.85 | 8.51 | -0.69 | -7.50% | 0.03 | 7 | 210 | 0.80 | 0.28 | 0.01 | -0.42 | 5/29/2026 | 5/29/2026 2:58:43 PM EST |
| 310.00 | 5.20 | 6.30 | 5.75 | 5.54 | -0.96 | -14.77% | 0.02 | 424 | 473 | 0.77 | 0.22 | 0.01 | -0.37 | 5/29/2026 | 5/29/2026 2:58:43 PM EST |
| 320.00 | 3.50 | 5.50 | 4.50 | 4.10 | -0.60 | -12.77% | 0.01 | 11 | 12 | 0.78 | 0.18 | 0.01 | -0.32 | 5/29/2026 | 5/29/2026 2:58:43 PM EST |
| 330.00 | 2.60 | 3.70 | 3.15 | 3.05 | +1.00 | +48.78% | 0.01 | 994 | 100 | 0.79 | 0.14 | 0.00 | -0.27 | 5/29/2026 | 5/29/2026 2:58:43 PM EST |
| 340.00 | 1.40 | 4.60 | 3.00 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.83 | 0.10 | 0.00 | -0.23 | 5/28/2026 | 5/29/2026 2:58:43 PM EST |
| 350.00 | 0.55 | 3.60 | 2.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.80 | 0.08 | 0.00 | -0.19 | 5/14/2026 | 5/29/2026 2:58:43 PM EST |
| 360.00 | 0.15 | 3.20 | 1.68 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | 0.06 | 0.00 | -0.15 | 5/26/2026 | 5/29/2026 2:58:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 2.39 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.14 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/29/2026 2:58:43 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/29/2026 2:58:43 PM EST |
| 130.00 | 0.00 | 0.65 | 0.33 | 0.07 | 0.00 | 0.00% | 0.00 | 2 | 5 | 1.55 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:43 PM EST |
| 135.00 | 0.05 | 0.20 | 0.13 | 0.11 | -1.01 | -90.18% | 0.00 | 1 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:43 PM EST |
| 140.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST | |||
| 145.00 | 0.00 | 1.35 | 0.68 | 2.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.53 | 0.00 | 0.00 | -0.01 | 4/28/2026 | 5/29/2026 2:58:43 PM EST |
| 150.00 | 0.00 | 2.10 | 1.05 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.59 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 2:58:43 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.53 | 0.00 | 0.00 | -0.02 | 5/26/2026 | 5/29/2026 2:58:43 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.46 | 0.00 | 0.00 | -0.03 | 4/28/2026 | 5/29/2026 2:58:43 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.16 | 0.00 | 0.00 | -0.03 | 5/12/2026 | 5/29/2026 2:58:43 PM EST |
| 170.00 | 0.00 | 1.65 | 0.83 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.22 | -0.01 | 0.00 | -0.04 | 5/28/2026 | 5/29/2026 2:58:43 PM EST |
| 175.00 | 0.00 | 1.75 | 0.88 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.17 | -0.01 | 0.00 | -0.05 | 5/26/2026 | 5/29/2026 2:58:43 PM EST |
| 180.00 | 0.10 | 1.75 | 0.93 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 474 | 0.90 | -0.02 | 0.00 | -0.07 | 5/28/2026 | 5/29/2026 2:58:43 PM EST |
| 185.00 | 0.00 | 1.80 | 0.90 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 319 | 1.05 | -0.02 | 0.00 | -0.08 | 5/26/2026 | 5/29/2026 2:58:43 PM EST |
| 190.00 | 0.00 | 1.95 | 0.98 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.00 | -0.03 | 0.00 | -0.11 | 5/28/2026 | 5/29/2026 2:58:43 PM EST |
| 195.00 | 0.50 | 2.15 | 1.33 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.84 | -0.04 | 0.00 | -0.13 | 5/28/2026 | 5/29/2026 2:58:43 PM EST |
| 200.00 | 1.20 | 1.75 | 1.48 | 1.30 | -0.10 | -7.15% | 0.01 | 7 | 51 | 0.82 | -0.06 | 0.00 | -0.16 | 5/29/2026 | 5/29/2026 2:58:43 PM EST |
| 210.00 | 1.85 | 2.45 | 2.15 | 2.37 | +0.19 | +8.72% | 0.01 | 15 | 479 | 0.78 | -0.09 | 0.00 | -0.22 | 5/29/2026 | 5/29/2026 2:58:43 PM EST |
| 220.00 | 2.95 | 4.00 | 3.48 | 3.50 | -0.30 | -7.90% | 0.02 | 1 | 101 | 0.76 | -0.14 | 0.00 | -0.29 | 5/29/2026 | 5/29/2026 2:58:43 PM EST |
| 230.00 | 5.00 | 6.60 | 5.80 | 5.80 | 0.00 | 0.00% | 0.03 | 0 | 201 | 0.79 | -0.20 | 0.01 | -0.36 | 5/28/2026 | 5/29/2026 2:58:43 PM EST |
| 240.00 | 7.60 | 9.80 | 8.70 | 8.60 | -0.05 | -0.58% | 0.04 | 2 | 24 | 0.79 | -0.27 | 0.01 | -0.43 | 5/29/2026 | 5/29/2026 2:58:43 PM EST |
| 250.00 | 11.20 | 13.60 | 12.40 | 13.00 | +1.73 | +15.35% | 0.05 | 11 | 28 | 0.79 | -0.35 | 0.01 | -0.47 | 5/29/2026 | 5/29/2026 2:58:43 PM EST |
| 260.00 | 15.50 | 18.40 | 16.95 | 15.72 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.81 | -0.43 | 0.01 | -0.50 | 5/28/2026 | 5/29/2026 2:58:43 PM EST |
| 270.00 | 20.60 | 23.80 | 22.20 | 20.26 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.80 | -0.51 | 0.01 | -0.51 | 5/28/2026 | 5/29/2026 2:58:43 PM EST |
| 280.00 | 26.80 | 29.90 | 28.35 | 30.70 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.80 | -0.58 | 0.01 | -0.49 | 5/28/2026 | 5/29/2026 2:58:43 PM EST |
| 290.00 | 33.50 | 36.10 | 34.80 | % | 0.12 | 0 | 0 | 0.79 | -0.66 | 0.01 | -0.46 | 5/29/2026 2:58:43 PM EST | |||
| 300.00 | 40.90 | 43.70 | 42.30 | % | 0.14 | 0 | 0 | 0.80 | -0.72 | 0.01 | -0.42 | 5/29/2026 2:58:43 PM EST | |||
| 310.00 | 49.00 | 52.40 | 50.70 | % | 0.16 | 0 | 0 | 0.80 | -0.78 | 0.01 | -0.37 | 5/29/2026 2:58:43 PM EST | |||
| 320.00 | 57.50 | 60.40 | 58.95 | 91.70 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.81 | -0.82 | 0.01 | -0.32 | 5/18/2026 | 5/29/2026 2:58:43 PM EST |
| 330.00 | 66.50 | 69.70 | 68.10 | 96.40 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.81 | -0.86 | 0.00 | -0.27 | 5/15/2026 | 5/29/2026 2:58:43 PM EST |
| 340.00 | 75.90 | 79.00 | 77.45 | 107.60 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.95 | -0.90 | 0.00 | -0.23 | 5/18/2026 | 5/29/2026 2:58:43 PM EST |
| 350.00 | 84.70 | 88.40 | 86.55 | % | 0.25 | 0 | 0 | 1.01 | -0.92 | 0.00 | -0.19 | 5/29/2026 2:58:43 PM EST | |||
| 360.00 | 94.60 | 98.00 | 96.30 | 122.90 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.02 | -0.94 | 0.00 | -0.15 | 5/22/2026 | 5/29/2026 2:58:43 PM EST |