Options Chain for SANMINA CORPORATION COM (SANM) - $95.79 as of 7/25/2025 1:12:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 51.40 | 54.80 | 53.10 | % | 1.18 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 50.00 | 46.50 | 49.90 | 48.20 | % | 0.96 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 55.00 | 41.10 | 44.80 | 42.95 | % | 0.78 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 60.00 | 36.70 | 40.30 | 38.50 | % | 0.64 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 65.00 | 31.20 | 35.00 | 33.10 | % | 0.51 | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 7/25/2025 11:58:59 AM EST | |||
| 70.00 | 26.80 | 30.00 | 28.40 | % | 0.41 | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.02 | 7/25/2025 11:58:59 AM EST | |||
| 75.00 | 22.50 | 24.30 | 23.40 | % | 0.31 | 0 | 0 | 0.93 | 0.96 | 0.01 | -0.04 | 7/25/2025 11:58:59 AM EST | |||
| 80.00 | 17.00 | 20.10 | 18.55 | % | 0.23 | 0 | 0 | 0.88 | 0.92 | 0.01 | -0.06 | 7/25/2025 11:58:59 AM EST | |||
| 85.00 | 13.60 | 15.20 | 14.40 | 8.66 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.65 | 0.84 | 0.02 | -0.09 | 6/23/2025 | 7/25/2025 11:58:59 AM EST |
| 90.00 | 10.00 | 10.80 | 10.40 | 9.10 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.68 | 0.74 | 0.02 | -0.12 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 95.00 | 6.60 | 7.90 | 7.25 | 6.20 | -0.05 | -0.80% | 0.08 | 2 | 8 | 0.58 | 0.61 | 0.03 | -0.13 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 100.00 | 4.20 | 5.00 | 4.60 | 4.65 | -1.68 | -26.54% | 0.05 | 6 | 15 | 0.57 | 0.47 | 0.03 | -0.13 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 105.00 | 2.30 | 2.80 | 2.55 | 3.00 | 0.00 | 0.00% | 0.02 | 2 | 71 | 0.56 | 0.32 | 0.03 | -0.11 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 110.00 | 0.00 | 1.85 | 0.93 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.60 | 0.20 | 0.02 | -0.08 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 115.00 | 0.00 | 2.00 | 1.00 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.62 | 0.11 | 0.02 | -0.05 | 7/22/2025 | 7/25/2025 11:58:59 AM EST |
| 120.00 | 0.05 | 0.45 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.05 | 0.01 | -0.03 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.03 | 0.00 | -0.02 | 7/25/2025 11:58:59 AM EST | |||
| 130.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.85 | 0.01 | 0.00 | -0.01 | 7/25/2025 11:58:59 AM EST | |||
| 135.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 55.00 | 0.00 | 0.20 | 0.10 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 65.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 7/25/2025 11:58:59 AM EST | |||
| 70.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.19 | -0.01 | 0.00 | -0.02 | 7/25/2025 11:58:59 AM EST | |||
| 75.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.05 | -0.04 | 0.01 | -0.04 | 7/25/2025 11:58:59 AM EST | |||
| 80.00 | 0.00 | 1.45 | 0.73 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | -0.08 | 0.01 | -0.06 | 6/23/2025 | 7/25/2025 11:58:59 AM EST |
| 85.00 | 0.00 | 1.75 | 0.88 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.66 | -0.16 | 0.02 | -0.09 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 90.00 | 2.00 | 2.50 | 2.25 | 2.50 | 0.00 | 0.00% | 0.03 | 2 | 3 | 0.58 | -0.26 | 0.02 | -0.12 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 95.00 | 3.00 | 4.40 | 3.70 | 4.88 | 0.00 | 0.00% | 0.04 | 0 | 2,093 | 0.59 | -0.39 | 0.03 | -0.13 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 100.00 | 6.00 | 6.90 | 6.45 | 6.50 | 0.00 | 0.00% | 0.06 | 0 | 466 | 0.57 | -0.53 | 0.03 | -0.13 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 105.00 | 8.60 | 10.10 | 9.35 | 6.30 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.48 | -0.68 | 0.03 | -0.11 | 7/21/2025 | 7/25/2025 11:58:59 AM EST |
| 110.00 | 12.30 | 13.90 | 13.10 | 9.90 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.65 | -0.80 | 0.02 | -0.08 | 7/9/2025 | 7/25/2025 11:58:59 AM EST |
| 115.00 | 16.10 | 19.10 | 17.60 | % | 0.15 | 0 | 0 | 0.62 | -0.89 | 0.02 | -0.05 | 7/25/2025 11:58:59 AM EST | |||
| 120.00 | 21.00 | 23.00 | 22.00 | % | 0.18 | 0 | 0 | 0.87 | -0.95 | 0.01 | -0.03 | 7/25/2025 11:58:59 AM EST | |||
| 125.00 | 24.90 | 28.60 | 26.75 | % | 0.21 | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.02 | 7/25/2025 11:58:59 AM EST | |||
| 130.00 | 29.80 | 33.50 | 31.65 | % | 0.24 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.01 | 7/25/2025 11:58:59 AM EST | |||
| 135.00 | 34.90 | 38.60 | 36.75 | % | 0.27 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST |