Options Chain for SANMINA CORP COM (SANM) - $148.10 as of 2/20/2026 3:50:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 72.50 | 76.40 | 74.45 | % | 0.99 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 80.00 | 67.50 | 71.40 | 69.45 | % | 0.87 | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 2/20/2026 4:00:02 PM EST | |||
| 85.00 | 62.60 | 66.40 | 64.50 | % | 0.76 | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 2/20/2026 4:00:02 PM EST | |||
| 90.00 | 57.60 | 61.50 | 59.55 | % | 0.66 | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.02 | 2/20/2026 4:00:02 PM EST | |||
| 95.00 | 52.70 | 56.50 | 54.60 | % | 0.57 | 0 | 0 | 1.33 | 0.99 | 0.00 | -0.02 | 2/20/2026 4:00:02 PM EST | |||
| 100.00 | 48.80 | 51.60 | 50.20 | % | 0.50 | 0 | 0 | 1.15 | 0.98 | 0.00 | -0.03 | 2/20/2026 4:00:02 PM EST | |||
| 105.00 | 44.10 | 46.80 | 45.45 | 45.50 | % | 0.43 | 4 | 0 | 1.07 | 0.97 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:02 PM EST | |
| 110.00 | 39.10 | 42.00 | 40.55 | 43.00 | +4.70 | +12.28% | 0.37 | 4 | 6 | 0.96 | 0.95 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 115.00 | 34.20 | 37.30 | 35.75 | % | 0.31 | 0 | 0 | 0.90 | 0.93 | 0.00 | -0.08 | 2/20/2026 4:00:02 PM EST | |||
| 120.00 | 29.80 | 32.70 | 31.25 | 31.44 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.84 | 0.90 | 0.01 | -0.10 | 2/11/2026 | 2/20/2026 4:00:02 PM EST |
| 125.00 | 25.20 | 28.20 | 26.70 | 24.05 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.76 | 0.86 | 0.01 | -0.12 | 2/19/2026 | 2/20/2026 4:00:02 PM EST |
| 130.00 | 20.80 | 24.10 | 22.45 | 23.63 | +3.53 | +17.57% | 0.17 | 40 | 2 | 0.60 | 0.81 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 135.00 | 17.60 | 19.80 | 18.70 | 19.68 | +1.68 | +9.34% | 0.14 | 40 | 13 | 0.61 | 0.76 | 0.01 | -0.15 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 140.00 | 14.20 | 16.30 | 15.25 | 16.60 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.60 | 0.69 | 0.01 | -0.16 | 2/11/2026 | 2/20/2026 4:00:02 PM EST |
| 145.00 | 11.00 | 13.20 | 12.10 | 12.41 | -1.29 | -9.42% | 0.08 | 2 | 18 | 0.59 | 0.61 | 0.02 | -0.17 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 150.00 | 8.30 | 10.60 | 9.45 | 8.85 | +0.40 | +4.74% | 0.06 | 2 | 65 | 0.58 | 0.53 | 0.02 | -0.17 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 155.00 | 6.30 | 8.20 | 7.25 | 6.69 | 0.00 | 0.00% | 0.05 | 0 | 353 | 0.58 | 0.44 | 0.02 | -0.17 | 2/17/2026 | 2/20/2026 4:00:02 PM EST |
| 160.00 | 4.40 | 6.70 | 5.55 | 5.50 | -0.55 | -9.10% | 0.03 | 36 | 35 | 0.58 | 0.36 | 0.02 | -0.16 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 165.00 | 3.10 | 5.00 | 4.05 | 3.80 | -0.40 | -9.53% | 0.02 | 9 | 16 | 0.57 | 0.29 | 0.02 | -0.15 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 170.00 | 1.90 | 4.10 | 3.00 | 2.80 | +0.17 | +6.47% | 0.02 | 4 | 14 | 0.57 | 0.22 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 175.00 | 1.60 | 3.10 | 2.35 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.58 | 0.17 | 0.01 | -0.11 | 2/12/2026 | 2/20/2026 4:00:02 PM EST |
| 180.00 | 0.95 | 2.50 | 1.73 | 1.97 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.58 | 0.13 | 0.01 | -0.09 | 2/17/2026 | 2/20/2026 4:00:02 PM EST |
| 185.00 | 0.05 | 3.10 | 1.58 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.56 | 0.10 | 0.01 | -0.08 | 2/9/2026 | 2/20/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 1.65 | 0.83 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.69 | 0.07 | 0.01 | -0.06 | 2/10/2026 | 2/20/2026 4:00:02 PM EST |
| 195.00 | 0.10 | 1.20 | 0.65 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.56 | 0.06 | 0.00 | -0.05 | 2/18/2026 | 2/20/2026 4:00:02 PM EST |
| 200.00 | 0.00 | 1.15 | 0.58 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.72 | 0.04 | 0.00 | -0.04 | 2/5/2026 | 2/20/2026 4:00:02 PM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | 9.28 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.78 | 0.02 | 0.00 | -0.02 | 1/26/2026 | 2/20/2026 4:00:02 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.85 | 0.01 | 0.00 | -0.01 | 2/4/2026 | 2/20/2026 4:00:02 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.89 | 0.00 | 0.00 | -0.01 | 1/27/2026 | 2/20/2026 4:00:02 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/20/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.02 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 4:00:02 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 4:00:02 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/20/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.01 | 2/20/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 2/20/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.65 | 0.33 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | -0.02 | 2/5/2026 | 2/20/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.03 | -0.01 | 0.00 | -0.02 | 2/17/2026 | 2/20/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.38 | % | 0.00 | 7 | 0 | 0.93 | -0.02 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:02 PM EST | |
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.88 | -0.03 | 0.00 | -0.04 | 2/20/2026 4:00:02 PM EST | |||
| 110.00 | 0.15 | 1.10 | 0.63 | 0.50 | % | 0.01 | 100 | 0 | 0.68 | -0.05 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 4:00:02 PM EST | |
| 115.00 | 0.20 | 3.00 | 1.60 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | -0.07 | 0.00 | -0.08 | 1/27/2026 | 2/20/2026 4:00:02 PM EST |
| 120.00 | 0.85 | 2.15 | 1.50 | 1.34 | -0.31 | -18.79% | 0.01 | 2 | 20 | 0.68 | -0.10 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 125.00 | 1.40 | 2.40 | 1.90 | 1.90 | -0.65 | -25.49% | 0.02 | 8 | 9 | 0.63 | -0.14 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 130.00 | 1.90 | 2.80 | 2.35 | 2.65 | -0.75 | -22.06% | 0.02 | 4 | 162 | 0.58 | -0.19 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 135.00 | 3.10 | 4.10 | 3.60 | 3.80 | -1.00 | -20.84% | 0.03 | 10 | 29 | 0.58 | -0.24 | 0.01 | -0.15 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 140.00 | 4.30 | 5.30 | 4.80 | 4.90 | -1.32 | -21.23% | 0.03 | 9 | 37 | 0.55 | -0.31 | 0.01 | -0.16 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 145.00 | 6.30 | 7.60 | 6.95 | 10.86 | 0.00 | 0.00% | 0.05 | 0 | 43 | 0.56 | -0.39 | 0.02 | -0.17 | 2/17/2026 | 2/20/2026 4:00:02 PM EST |
| 150.00 | 8.70 | 9.90 | 9.30 | 8.80 | -2.30 | -20.73% | 0.06 | 12 | 44 | 0.55 | -0.47 | 0.02 | -0.17 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 155.00 | 11.20 | 13.10 | 12.15 | 13.52 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.55 | -0.56 | 0.02 | -0.17 | 2/18/2026 | 2/20/2026 4:00:02 PM EST |
| 160.00 | 14.30 | 16.30 | 15.30 | 16.12 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.54 | -0.64 | 0.02 | -0.16 | 2/3/2026 | 2/20/2026 4:00:02 PM EST |
| 165.00 | 17.60 | 20.30 | 18.95 | 24.16 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.53 | -0.71 | 0.02 | -0.15 | 2/17/2026 | 2/20/2026 4:00:02 PM EST |
| 170.00 | 21.50 | 24.40 | 22.95 | 27.57 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.53 | -0.78 | 0.01 | -0.13 | 2/12/2026 | 2/20/2026 4:00:02 PM EST |
| 175.00 | 25.50 | 28.10 | 26.80 | 32.60 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.46 | -0.83 | 0.01 | -0.11 | 2/17/2026 | 2/20/2026 4:00:02 PM EST |
| 180.00 | 30.00 | 33.20 | 31.60 | 32.52 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.73 | -0.87 | 0.01 | -0.09 | 2/11/2026 | 2/20/2026 4:00:02 PM EST |
| 185.00 | 34.60 | 37.80 | 36.20 | 23.70 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.76 | -0.90 | 0.01 | -0.08 | 1/21/2026 | 2/20/2026 4:00:02 PM EST |
| 190.00 | 39.30 | 42.40 | 40.85 | % | 0.21 | 0 | 0 | 0.78 | -0.93 | 0.01 | -0.06 | 2/20/2026 4:00:02 PM EST | |||
| 195.00 | 44.10 | 47.30 | 45.70 | 48.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.82 | -0.94 | 0.00 | -0.05 | 1/27/2026 | 2/20/2026 4:00:02 PM EST |
| 200.00 | 49.00 | 52.30 | 50.65 | % | 0.25 | 0 | 0 | 0.88 | -0.96 | 0.00 | -0.04 | 2/20/2026 4:00:02 PM EST | |||
| 210.00 | 58.80 | 62.80 | 60.80 | % | 0.29 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.02 | 2/20/2026 4:00:02 PM EST | |||
| 220.00 | 68.90 | 72.80 | 70.85 | % | 0.32 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 2/20/2026 4:00:02 PM EST | |||
| 230.00 | 78.90 | 82.80 | 80.85 | 52.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 1/23/2026 | 2/20/2026 4:00:02 PM EST |
| 240.00 | 88.90 | 92.80 | 90.85 | 89.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 4:00:02 PM EST |
| 250.00 | 98.90 | 102.80 | 100.85 | % | 0.40 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 260.00 | 108.90 | 112.80 | 110.85 | 111.70 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 4:00:02 PM EST |
| 270.00 | 118.90 | 122.80 | 120.85 | % | 0.45 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST |