Options Chain for SANMINA CORPORATION COM (SANM) - $62.69 as of 4/26/2024 3:44:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 35.70 | 40.50 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 30.00 | 31.00 | 35.50 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 35.00 | 26.00 | 30.50 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 40.00 | 20.80 | 25.50 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 45.00 | 16.00 | 20.50 | 18.25 | -2.75 | -13.10% | 9 | 1 | 1.75 | 0.99 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 50.00 | 11.50 | 15.80 | 9.46 | 0.00 | 0.00% | 0 | 13 | 1.38 | 0.96 | 0.01 | -0.02 | 4/12/2024 | 4/26/2024 3:59:56 PM EST |
| 55.00 | 7.60 | 11.40 | 10.05 | 0.00 | 0.00% | 0 | 28 | 0.70 | 0.85 | 0.03 | -0.05 | 3/14/2024 | 4/26/2024 3:59:56 PM EST |
| 60.00 | 4.90 | 5.60 | 4.90 | +0.80 | +19.52% | 1 | 436 | 0.60 | 0.67 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 65.00 | 2.55 | 2.95 | 2.77 | +0.36 | +14.94% | 35 | 550 | 0.59 | 0.45 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 70.00 | 1.15 | 1.40 | 1.14 | +0.04 | +3.64% | 1 | 288 | 0.59 | 0.26 | 0.04 | -0.07 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 75.00 | 0.10 | 0.65 | 0.54 | +0.08 | +17.40% | 22 | 143 | 0.60 | 0.14 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 80.00 | 0.20 | 0.30 | 0.25 | +0.04 | +19.05% | 34 | 163 | 0.62 | 0.07 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 85.00 | 0.10 | 0.45 | 0.75 | 0.00 | 0.00% | 0 | 7 | 0.73 | 0.03 | 0.01 | -0.02 | 3/5/2024 | 4/26/2024 3:59:56 PM EST |
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 0.97 | 0.01 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.10 | 0.05 | % | 70 | 0 | 0.81 | 0.01 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:56 PM EST | |
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 1/16/2024 | 4/26/2024 3:59:56 PM EST |
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0 | 93 | 1.03 | -0.01 | 0.00 | -0.01 | 4/16/2024 | 4/26/2024 3:59:56 PM EST |
| 50.00 | 0.05 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 119 | 0.56 | -0.04 | 0.01 | -0.02 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 55.00 | 0.30 | 0.80 | 0.62 | -0.23 | -27.06% | 1 | 158 | 0.53 | -0.15 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 60.00 | 1.95 | 2.30 | 1.95 | -0.56 | -22.32% | 10 | 260 | 0.59 | -0.33 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 65.00 | 4.30 | 4.70 | 4.30 | 0.00 | 0.00% | 0 | 32 | 0.57 | -0.55 | 0.04 | -0.09 | 3/7/2024 | 4/26/2024 3:59:56 PM EST |
| 70.00 | 7.70 | 10.30 | 7.30 | 0.00 | 0.00% | 0 | 6 | 0.73 | -0.74 | 0.04 | -0.07 | 3/1/2024 | 4/26/2024 3:59:56 PM EST |
| 75.00 | 11.50 | 14.80 | % | 0 | 0 | 1.15 | -0.86 | 0.02 | -0.05 | 4/26/2024 3:59:56 PM EST | |||
| 80.00 | 16.20 | 19.50 | % | 0 | 0 | 1.28 | -0.93 | 0.01 | -0.03 | 4/26/2024 3:59:56 PM EST | |||
| 85.00 | 19.80 | 24.50 | % | 0 | 0 | 1.45 | -0.97 | 0.01 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 90.00 | 24.60 | 29.50 | % | 0 | 0 | 1.61 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 95.00 | 29.60 | 34.50 | % | 0 | 0 | 1.75 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 100.00 | 34.60 | 39.40 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST |