Options Chain for TD SYNNEX CORPORATION COM (SNX) - $164.02 as of 10/3/2025 3:25:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 61.80 | 65.70 | 63.75 | % | 0.67 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 100.00 | 56.90 | 60.90 | 58.90 | % | 0.59 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 105.00 | 51.90 | 55.80 | 53.85 | % | 0.51 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 110.00 | 47.00 | 50.90 | 48.95 | % | 0.45 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 115.00 | 42.10 | 46.10 | 44.10 | % | 0.38 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 120.00 | 37.20 | 41.20 | 39.20 | % | 0.33 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 125.00 | 32.80 | 36.10 | 34.45 | % | 0.28 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 130.00 | 28.00 | 30.70 | 29.35 | % | 0.23 | 0 | 0 | 0.52 | 0.96 | 0.00 | -0.03 | 10/3/2025 3:59:55 PM EST | |||
| 135.00 | 23.80 | 26.60 | 25.20 | 27.91 | % | 0.19 | 5 | 0 | 0.48 | 0.92 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 140.00 | 19.30 | 21.50 | 20.40 | 23.30 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.28 | 0.87 | 0.01 | -0.05 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 145.00 | 14.80 | 16.90 | 15.85 | 19.88 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.27 | 0.80 | 0.01 | -0.07 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 150.00 | 10.10 | 13.10 | 11.60 | 12.00 | -3.34 | -21.78% | 0.08 | 7 | 12 | 0.25 | 0.73 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 155.00 | 7.80 | 9.80 | 8.80 | 12.71 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.28 | 0.62 | 0.02 | -0.08 | 9/26/2025 | 10/3/2025 3:59:55 PM EST |
| 160.00 | 5.30 | 7.20 | 6.25 | 10.40 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.28 | 0.51 | 0.02 | -0.07 | 9/29/2025 | 10/3/2025 3:59:55 PM EST |
| 165.00 | 3.20 | 3.70 | 3.45 | 4.30 | -1.15 | -21.11% | 0.02 | 1 | 45 | 0.24 | 0.38 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 170.00 | 1.75 | 3.20 | 2.48 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.27 | 0.26 | 0.02 | -0.05 | 9/29/2025 | 10/3/2025 3:59:55 PM EST |
| 175.00 | 0.40 | 3.20 | 1.80 | 2.03 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.27 | 0.17 | 0.02 | -0.04 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.41 | 0.10 | 0.01 | -0.03 | 10/3/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 1.10 | 0.55 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.33 | 0.06 | 0.01 | -0.02 | 9/26/2025 | 10/3/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.34 | 0.03 | 0.00 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | 0.02 | 0.00 | -0.01 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.41 | 0.01 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.76 | -0.01 | 0.00 | -0.01 | 9/25/2025 | 10/3/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.45 | -0.02 | 0.00 | -0.02 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.90 | 0.45 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.41 | -0.04 | 0.00 | -0.03 | 9/25/2025 | 10/3/2025 3:59:55 PM EST |
| 135.00 | 0.05 | 0.90 | 0.48 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.30 | -0.08 | 0.01 | -0.04 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 140.00 | 0.15 | 1.25 | 0.70 | 2.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.26 | -0.13 | 0.01 | -0.05 | 9/25/2025 | 10/3/2025 3:59:55 PM EST |
| 145.00 | 0.45 | 2.90 | 1.68 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.28 | -0.20 | 0.01 | -0.07 | 9/29/2025 | 10/3/2025 3:59:55 PM EST |
| 150.00 | 2.60 | 3.90 | 3.25 | 5.45 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.31 | -0.27 | 0.02 | -0.07 | 9/25/2025 | 10/3/2025 3:59:55 PM EST |
| 155.00 | 4.00 | 4.80 | 4.40 | % | 0.03 | 0 | 0 | 0.28 | -0.38 | 0.02 | -0.08 | 10/3/2025 3:59:55 PM EST | |||
| 160.00 | 6.20 | 8.40 | 7.30 | 4.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.30 | -0.49 | 0.02 | -0.07 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 165.00 | 8.60 | 11.40 | 10.00 | 8.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.29 | -0.62 | 0.02 | -0.07 | 9/26/2025 | 10/3/2025 3:59:55 PM EST |
| 170.00 | 12.10 | 14.80 | 13.45 | % | 0.08 | 0 | 0 | 0.28 | -0.74 | 0.02 | -0.05 | 10/3/2025 3:59:55 PM EST | |||
| 175.00 | 15.60 | 18.20 | 16.90 | % | 0.10 | 0 | 0 | 0.33 | -0.83 | 0.02 | -0.04 | 10/3/2025 3:59:55 PM EST | |||
| 180.00 | 20.10 | 22.80 | 21.45 | % | 0.12 | 0 | 0 | 0.35 | -0.90 | 0.01 | -0.03 | 10/3/2025 3:59:55 PM EST | |||
| 185.00 | 24.70 | 28.70 | 26.70 | % | 0.14 | 0 | 0 | 0.45 | -0.94 | 0.01 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 190.00 | 29.60 | 33.60 | 31.60 | % | 0.17 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 195.00 | 34.60 | 38.60 | 36.60 | % | 0.19 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 200.00 | 39.70 | 43.50 | 41.60 | % | 0.21 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 210.00 | 49.70 | 53.50 | 51.60 | % | 0.25 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST |