Options Chain for SYSCO CORP COM (SYY) - $76.52 as of 9/16/2024 2:34:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 22.20 | 22.50 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:52 PM EST | |||
| 60.00 | 15.80 | 18.30 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:52 PM EST | |||
| 65.00 | 12.30 | 12.60 | % | 0 | 0 | 0.40 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:52 PM EST | |||
| 67.50 | 9.80 | 10.40 | % | 0 | 0 | 0.35 | 1.00 | 0.01 | 0.00 | 9/16/2024 2:58:52 PM EST | |||
| 70.00 | 7.40 | 7.60 | 8.50 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.94 | 0.03 | -0.01 | 9/5/2024 | 9/16/2024 2:58:52 PM EST |
| 72.50 | 5.00 | 5.30 | 6.40 | 0.00 | 0.00% | 0 | 65 | 0.22 | 0.86 | 0.05 | -0.01 | 9/3/2024 | 9/16/2024 2:58:52 PM EST |
| 75.00 | 3.00 | 3.10 | 3.40 | +1.15 | +51.12% | 12 | 43 | 0.20 | 0.71 | 0.08 | -0.02 | 9/16/2024 | 9/16/2024 2:58:52 PM EST |
| 77.50 | 1.40 | 1.50 | 1.45 | +0.45 | +45.00% | 170 | 428 | 0.18 | 0.48 | 0.10 | -0.02 | 9/16/2024 | 9/16/2024 2:58:52 PM EST |
| 80.00 | 0.45 | 0.60 | 0.60 | +0.21 | +53.85% | 50 | 287 | 0.17 | 0.24 | 0.08 | -0.02 | 9/16/2024 | 9/16/2024 2:58:52 PM EST |
| 82.50 | 0.10 | 0.20 | 0.20 | +0.09 | +81.82% | 4 | 693 | 0.16 | 0.09 | 0.04 | -0.01 | 9/16/2024 | 9/16/2024 2:58:52 PM EST |
| 85.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 25 | 0.19 | 0.02 | 0.02 | 0.00 | 9/12/2024 | 9/16/2024 2:58:52 PM EST |
| 90.00 | 0.00 | 0.15 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:52 PM EST | |||
| 95.00 | 0.00 | 0.25 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:52 PM EST | |||
| 100.00 | 0.00 | 0.25 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:52 PM EST | |||
| 105.00 | 0.00 | 0.25 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:52 PM EST | |||
| 110.00 | 0.00 | 0.25 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 9/16/2024 2:58:52 PM EST |
| 60.00 | 0.00 | 0.25 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:52 PM EST | |||
| 65.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 42 | 0.32 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 9/16/2024 2:58:52 PM EST |
| 67.50 | 0.05 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.28 | 0.00 | 0.01 | 0.00 | 8/16/2024 | 9/16/2024 2:58:52 PM EST |
| 70.00 | 0.15 | 0.20 | 0.27 | 0.00 | 0.00% | 0 | 38 | 0.22 | -0.06 | 0.03 | -0.01 | 9/12/2024 | 9/16/2024 2:58:52 PM EST |
| 72.50 | 0.35 | 0.45 | 0.35 | -0.25 | -41.67% | 1 | 128 | 0.20 | -0.14 | 0.05 | -0.01 | 9/16/2024 | 9/16/2024 2:58:52 PM EST |
| 75.00 | 0.80 | 0.90 | 0.85 | -0.40 | -32.00% | 9 | 253 | 0.19 | -0.29 | 0.08 | -0.02 | 9/16/2024 | 9/16/2024 2:58:52 PM EST |
| 77.50 | 1.80 | 1.90 | 1.75 | -0.50 | -22.23% | 81 | 601 | 0.18 | -0.52 | 0.10 | -0.02 | 9/16/2024 | 9/16/2024 2:58:52 PM EST |
| 80.00 | 3.40 | 3.60 | 3.01 | -1.07 | -26.23% | 11 | 94 | 0.18 | -0.76 | 0.08 | -0.02 | 9/16/2024 | 9/16/2024 2:58:52 PM EST |
| 82.50 | 5.50 | 5.80 | 4.30 | 0.00 | 0.00% | 0 | 1 | 0.19 | -0.91 | 0.04 | -0.01 | 9/3/2024 | 9/16/2024 2:58:52 PM EST |
| 85.00 | 7.50 | 8.20 | % | 0 | 0 | 0.27 | -0.98 | 0.02 | 0.00 | 9/16/2024 2:58:52 PM EST | |||
| 90.00 | 12.90 | 13.30 | % | 0 | 0 | 0.36 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:52 PM EST | |||
| 95.00 | 16.40 | 18.40 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:52 PM EST | |||
| 100.00 | 22.90 | 23.40 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:52 PM EST | |||
| 105.00 | 26.00 | 29.30 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:52 PM EST | |||
| 110.00 | 31.10 | 34.40 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:52 PM EST |