Options Chain for SANMINA CORP COM (SANM) - $169.93 as of 10/30/2026 8:03:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 50.00 | 53.30 | 51.65 | % | 0.45 | 0 | 0 | 1.40 | 0.95 | 0.00 | -0.09 | 10/30/2026 4:00:10 PM EST | |||
| 120.00 | 45.50 | 48.90 | 47.20 | % | 0.39 | 0 | 0 | 1.33 | 0.92 | 0.00 | -0.12 | 10/30/2026 4:00:10 PM EST | |||
| 125.00 | 41.20 | 44.30 | 42.75 | % | 0.34 | 0 | 0 | 1.02 | 0.90 | 0.00 | -0.16 | 10/30/2026 4:00:10 PM EST | |||
| 130.00 | 36.90 | 40.00 | 38.45 | 45.48 | 0.00 | 0.00% | 0.30 | 0 | 16 | 1.02 | 0.87 | 0.01 | -0.19 | 10/29/2026 | 10/30/2026 4:00:10 PM EST |
| 135.00 | 32.80 | 36.00 | 34.40 | % | 0.25 | 0 | 0 | 1.02 | 0.83 | 0.01 | -0.22 | 10/30/2026 4:00:10 PM EST | |||
| 140.00 | 29.00 | 32.20 | 30.60 | 27.80 | -10.71 | -27.82% | 0.22 | 2 | 2 | 1.01 | 0.79 | 0.01 | -0.25 | 10/30/2026 | 10/30/2026 4:00:10 PM EST |
| 145.00 | 25.20 | 28.50 | 26.85 | % | 0.19 | 0 | 0 | 0.99 | 0.75 | 0.01 | -0.28 | 10/30/2026 4:00:10 PM EST | |||
| 150.00 | 21.80 | 25.10 | 23.45 | 21.20 | -10.30 | -32.70% | 0.16 | 11 | 27 | 0.97 | 0.70 | 0.01 | -0.30 | 10/30/2026 | 10/30/2026 4:00:10 PM EST |
| 155.00 | 18.70 | 22.20 | 20.45 | 24.22 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.97 | 0.65 | 0.01 | -0.32 | 10/28/2026 | 10/30/2026 4:00:10 PM EST |
| 160.00 | 15.70 | 19.10 | 17.40 | 17.30 | +2.78 | +19.15% | 0.11 | 30 | 83 | 0.95 | 0.60 | 0.01 | -0.34 | 10/30/2026 | 10/30/2026 4:00:10 PM EST |
| 165.00 | 13.20 | 16.60 | 14.90 | 13.28 | -7.92 | -37.36% | 0.09 | 1 | 70 | 0.94 | 0.55 | 0.01 | -0.34 | 10/30/2026 | 10/30/2026 4:00:10 PM EST |
| 170.00 | 10.90 | 14.50 | 12.70 | 14.90 | 0.00 | 0.00% | 0.07 | 0 | 47 | 0.94 | 0.49 | 0.01 | -0.34 | 10/27/2026 | 10/30/2026 4:00:10 PM EST |
| 175.00 | 9.00 | 12.10 | 10.55 | 10.70 | -2.75 | -20.45% | 0.06 | 3 | 185 | 0.92 | 0.44 | 0.01 | -0.34 | 10/30/2026 | 10/30/2026 4:00:10 PM EST |
| 180.00 | 7.30 | 9.70 | 8.50 | 8.90 | -4.70 | -34.56% | 0.05 | 31 | 39 | 0.89 | 0.39 | 0.01 | -0.33 | 10/30/2026 | 10/30/2026 4:00:10 PM EST |
| 185.00 | 5.80 | 9.20 | 7.50 | 11.40 | 0.00 | 0.00% | 0.04 | 0 | 357 | 0.92 | 0.34 | 0.01 | -0.31 | 10/29/2026 | 10/30/2026 4:00:10 PM EST |
| 190.00 | 4.60 | 8.00 | 6.30 | 5.65 | -3.65 | -39.25% | 0.03 | 1 | 49 | 0.92 | 0.30 | 0.01 | -0.30 | 10/30/2026 | 10/30/2026 4:00:10 PM EST |
| 195.00 | 3.40 | 7.40 | 5.40 | 5.65 | -2.09 | -27.01% | 0.03 | 387 | 684 | 0.93 | 0.26 | 0.01 | -0.28 | 10/30/2026 | 10/30/2026 4:00:10 PM EST |
| 200.00 | 2.65 | 6.20 | 4.43 | 4.25 | -1.85 | -30.33% | 0.02 | 2 | 51 | 0.92 | 0.22 | 0.01 | -0.26 | 10/30/2026 | 10/30/2026 4:00:10 PM EST |
| 210.00 | 1.55 | 4.80 | 3.18 | 2.55 | +0.95 | +59.38% | 0.02 | 2 | 193 | 0.93 | 0.16 | 0.01 | -0.21 | 10/30/2026 | 10/30/2026 4:00:10 PM EST |
| 220.00 | 1.05 | 3.50 | 2.28 | 2.69 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.95 | 0.12 | 0.01 | -0.17 | 10/27/2026 | 10/30/2026 4:00:10 PM EST |
| 230.00 | 0.20 | 3.30 | 1.75 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.92 | 0.08 | 0.00 | -0.13 | 10/27/2026 | 10/30/2026 4:00:10 PM EST |
| 240.00 | 0.25 | 2.75 | 1.50 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.99 | 0.06 | 0.00 | -0.10 | 10/28/2026 | 10/30/2026 4:00:10 PM EST |
| 250.00 | 0.60 | 1.75 | 1.18 | 0.65 | -0.28 | -30.11% | 0.00 | 11 | 67 | 1.06 | 0.04 | 0.00 | -0.07 | 10/30/2026 | 10/30/2026 4:00:10 PM EST |
| 260.00 | 0.45 | 0.85 | 0.65 | 0.50 | -0.05 | -9.10% | 0.00 | 5 | 23 | 1.02 | 0.03 | 0.00 | -0.05 | 10/30/2026 | 10/30/2026 4:00:10 PM EST |
| 270.00 | 0.25 | 2.00 | 1.13 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.16 | 0.02 | 0.00 | -0.04 | 10/19/2026 | 10/30/2026 4:00:10 PM EST |
| 280.00 | 0.00 | 2.25 | 1.13 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.48 | 0.01 | 0.00 | -0.03 | 10/21/2026 | 10/30/2026 4:00:10 PM EST |
| 290.00 | 0.00 | 1.85 | 0.93 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.48 | 0.01 | 0.00 | -0.02 | 10/20/2026 | 10/30/2026 4:00:10 PM EST |
| 300.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.61 | 0.00 | 0.00 | -0.01 | 10/16/2026 | 10/30/2026 4:00:10 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.66 | 0.00 | 0.00 | -0.01 | 10/12/2026 | 10/30/2026 4:00:10 PM EST |
| 320.00 | 0.00 | 1.80 | 0.90 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.66 | 0.00 | 0.00 | -0.01 | 10/12/2026 | 10/30/2026 4:00:10 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/30/2026 4:00:10 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 357 | 1.09 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.05 | 3.30 | 1.68 | % | 0.01 | 0 | 0 | 1.01 | -0.05 | 0.00 | -0.09 | 10/30/2026 4:00:10 PM EST | |||
| 120.00 | 0.45 | 3.10 | 1.78 | 2.21 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.01 | -0.08 | 0.00 | -0.12 | 10/23/2026 | 10/30/2026 4:00:10 PM EST |
| 125.00 | 0.80 | 3.90 | 2.35 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.00 | -0.10 | 0.00 | -0.16 | 10/27/2026 | 10/30/2026 4:00:10 PM EST |
| 130.00 | 1.90 | 4.60 | 3.25 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.03 | -0.13 | 0.01 | -0.19 | 10/28/2026 | 10/30/2026 4:00:10 PM EST |
| 135.00 | 2.00 | 5.70 | 3.85 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 76 | 0.97 | -0.17 | 0.01 | -0.22 | 10/27/2026 | 10/30/2026 4:00:10 PM EST |
| 140.00 | 3.50 | 6.60 | 5.05 | 5.01 | +1.95 | +63.73% | 0.04 | 3 | 41 | 0.97 | -0.21 | 0.01 | -0.25 | 10/30/2026 | 10/30/2026 4:00:10 PM EST |
| 145.00 | 4.60 | 8.50 | 6.55 | 7.60 | +3.45 | +83.14% | 0.05 | 4 | 33 | 0.97 | -0.25 | 0.01 | -0.28 | 10/30/2026 | 10/30/2026 4:00:10 PM EST |
| 150.00 | 7.00 | 10.00 | 8.50 | 7.50 | +2.25 | +42.86% | 0.06 | 2 | 26 | 0.99 | -0.30 | 0.01 | -0.30 | 10/30/2026 | 10/30/2026 4:00:10 PM EST |
| 155.00 | 8.80 | 12.00 | 10.40 | 6.90 | 0.00 | 0.00% | 0.07 | 0 | 33 | 0.98 | -0.35 | 0.01 | -0.32 | 10/29/2026 | 10/30/2026 4:00:10 PM EST |
| 160.00 | 10.90 | 13.70 | 12.30 | 12.81 | +2.81 | +28.10% | 0.08 | 1 | 39 | 0.95 | -0.40 | 0.01 | -0.34 | 10/30/2026 | 10/30/2026 4:00:10 PM EST |
| 165.00 | 13.30 | 16.20 | 14.75 | 17.40 | +6.70 | +62.62% | 0.09 | 5 | 136 | 0.94 | -0.45 | 0.01 | -0.34 | 10/30/2026 | 10/30/2026 4:00:10 PM EST |
| 170.00 | 15.90 | 18.90 | 17.40 | 20.50 | +7.68 | +59.91% | 0.10 | 1 | 37 | 0.93 | -0.51 | 0.01 | -0.34 | 10/30/2026 | 10/30/2026 4:00:10 PM EST |
| 175.00 | 19.10 | 22.30 | 20.70 | 23.37 | +7.77 | +49.81% | 0.12 | 4 | 22 | 0.94 | -0.56 | 0.01 | -0.34 | 10/30/2026 | 10/30/2026 4:00:10 PM EST |
| 180.00 | 22.60 | 25.50 | 24.05 | 31.40 | 0.00 | 0.00% | 0.13 | 0 | 38 | 0.94 | -0.61 | 0.01 | -0.33 | 10/22/2026 | 10/30/2026 4:00:10 PM EST |
| 185.00 | 25.50 | 29.00 | 27.25 | 28.95 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.92 | -0.66 | 0.01 | -0.31 | 10/26/2026 | 10/30/2026 4:00:10 PM EST |
| 190.00 | 29.30 | 32.20 | 30.75 | 21.70 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.90 | -0.70 | 0.01 | -0.30 | 10/16/2026 | 10/30/2026 4:00:10 PM EST |
| 195.00 | 33.40 | 36.70 | 35.05 | 18.70 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.92 | -0.74 | 0.01 | -0.28 | 10/14/2026 | 10/30/2026 4:00:10 PM EST |
| 200.00 | 37.90 | 40.30 | 39.10 | 30.80 | 0.00 | 0.00% | 0.20 | 0 | 56 | 0.92 | -0.78 | 0.01 | -0.26 | 10/15/2026 | 10/30/2026 4:00:10 PM EST |
| 210.00 | 46.20 | 49.50 | 47.85 | 37.75 | 0.00 | 0.00% | 0.23 | 0 | 57 | 0.92 | -0.84 | 0.01 | -0.21 | 10/19/2026 | 10/30/2026 4:00:10 PM EST |
| 220.00 | 55.30 | 58.50 | 56.90 | 57.00 | 0.00 | 0.00% | 0.26 | 0 | 68 | 0.89 | -0.88 | 0.01 | -0.17 | 10/22/2026 | 10/30/2026 4:00:10 PM EST |
| 230.00 | 64.00 | 67.80 | 65.90 | 59.00 | 0.00 | 0.00% | 0.29 | 0 | 25 | 1.18 | -0.92 | 0.00 | -0.13 | 10/21/2026 | 10/30/2026 4:00:10 PM EST |
| 240.00 | 74.10 | 77.40 | 75.75 | 38.35 | 0.00 | 0.00% | 0.32 | 0 | 13 | 1.22 | -0.94 | 0.00 | -0.10 | 10/13/2026 | 10/30/2026 4:00:10 PM EST |
| 250.00 | 83.90 | 87.00 | 85.45 | 36.90 | 0.00 | 0.00% | 0.34 | 0 | 5 | 1.27 | -0.96 | 0.00 | -0.07 | 10/6/2026 | 10/30/2026 4:00:10 PM EST |
| 260.00 | 93.60 | 96.70 | 95.15 | 98.70 | % | 0.37 | 13 | 0 | 1.31 | -0.97 | 0.00 | -0.05 | 10/30/2026 | 10/30/2026 4:00:10 PM EST | |
| 270.00 | 103.40 | 106.50 | 104.95 | 66.40 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.38 | -0.98 | 0.00 | -0.04 | 10/13/2026 | 10/30/2026 4:00:10 PM EST |
| 280.00 | 112.60 | 116.40 | 114.50 | % | 0.41 | 0 | 0 | 1.45 | -0.99 | 0.00 | -0.03 | 10/30/2026 4:00:10 PM EST | |||
| 290.00 | 122.60 | 126.40 | 124.50 | 135.96 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.53 | -0.99 | 0.00 | -0.02 | 10/22/2026 | 10/30/2026 4:00:10 PM EST |
| 300.00 | 132.70 | 136.40 | 134.55 | 145.94 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.58 | -1.00 | 0.00 | -0.01 | 10/22/2026 | 10/30/2026 4:00:10 PM EST |
| 310.00 | 142.70 | 146.40 | 144.55 | % | 0.47 | 0 | 0 | 1.64 | -1.00 | 0.00 | -0.01 | 10/30/2026 4:00:10 PM EST | |||
| 320.00 | 152.50 | 156.40 | 154.45 | % | 0.48 | 0 | 0 | 1.71 | -1.00 | 0.00 | -0.01 | 10/30/2026 4:00:10 PM EST | |||
| 330.00 | 162.50 | 166.50 | 164.50 | % | 0.50 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 340.00 | 172.70 | 176.50 | 174.60 | % | 0.51 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST |