Options Chain for SYSCO CORP COM (SYY) - $78.21 as of 10/24/2025 4:09:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 21.10 | 24.80 | 22.95 | % | 0.42 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 60.00 | 17.40 | 20.00 | 18.70 | % | 0.31 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 10/24/2025 3:59:58 PM EST | |||
| 65.00 | 11.60 | 15.20 | 13.40 | % | 0.21 | 0 | 0 | 0.65 | 0.97 | 0.01 | -0.01 | 10/24/2025 3:59:58 PM EST | |||
| 70.00 | 7.90 | 10.50 | 9.20 | % | 0.13 | 0 | 0 | 0.45 | 0.87 | 0.03 | -0.03 | 10/24/2025 3:59:58 PM EST | |||
| 72.50 | 5.80 | 8.30 | 7.05 | % | 0.10 | 0 | 0 | 0.41 | 0.80 | 0.04 | -0.04 | 10/24/2025 3:59:58 PM EST | |||
| 75.00 | 2.90 | 6.20 | 4.55 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.38 | 0.69 | 0.05 | -0.03 | 10/22/2025 | 10/24/2025 3:59:58 PM EST |
| 77.50 | 1.10 | 4.20 | 2.65 | % | 0.03 | 0 | 0 | 0.20 | 0.54 | 0.06 | -0.03 | 10/24/2025 3:59:58 PM EST | |||
| 80.00 | 1.10 | 2.80 | 1.95 | 1.62 | % | 0.02 | 6 | 0 | 0.24 | 0.38 | 0.06 | -0.02 | 10/24/2025 | 10/24/2025 3:59:58 PM EST | |
| 82.50 | 0.50 | 1.55 | 1.03 | 0.85 | -0.21 | -19.82% | 0.01 | 2 | 92 | 0.23 | 0.22 | 0.05 | -0.02 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 85.00 | 0.05 | 0.65 | 0.35 | 0.45 | -0.10 | -18.19% | 0.00 | 2 | 18 | 0.19 | 0.11 | 0.03 | -0.01 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 87.50 | 0.00 | 1.10 | 0.55 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 252 | 0.34 | 0.08 | 0.02 | -0.01 | 10/22/2025 | 10/24/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 2.30 | 1.15 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.52 | 0.04 | 0.01 | -0.01 | 10/23/2025 | 10/24/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 10/24/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.60 | -0.03 | 0.01 | -0.01 | 10/24/2025 3:59:58 PM EST | |||
| 70.00 | 0.10 | 0.70 | 0.40 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.24 | -0.13 | 0.03 | -0.03 | 10/23/2025 | 10/24/2025 3:59:58 PM EST |
| 72.50 | 0.55 | 1.25 | 0.90 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.23 | -0.20 | 0.04 | -0.04 | 10/23/2025 | 10/24/2025 3:59:58 PM EST |
| 75.00 | 1.05 | 2.50 | 1.78 | 1.50 | +0.23 | +18.11% | 0.02 | 1 | 7 | 0.26 | -0.31 | 0.05 | -0.03 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 77.50 | 2.00 | 2.60 | 2.30 | 2.20 | +0.32 | +17.03% | 0.03 | 1 | 10 | 0.20 | -0.46 | 0.06 | -0.03 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 80.00 | 3.40 | 5.50 | 4.45 | 2.92 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.25 | -0.62 | 0.06 | -0.02 | 10/17/2025 | 10/24/2025 3:59:58 PM EST |
| 82.50 | 5.10 | 7.20 | 6.15 | % | 0.07 | 0 | 0 | 0.33 | -0.78 | 0.05 | -0.02 | 10/24/2025 3:59:58 PM EST | |||
| 85.00 | 5.80 | 9.10 | 7.45 | % | 0.09 | 0 | 0 | 0.31 | -0.89 | 0.03 | -0.01 | 10/24/2025 3:59:58 PM EST | |||
| 87.50 | 8.10 | 10.90 | 9.50 | % | 0.11 | 0 | 0 | 0.33 | -0.92 | 0.02 | -0.01 | 10/24/2025 3:59:58 PM EST | |||
| 90.00 | 10.70 | 14.60 | 12.65 | % | 0.14 | 0 | 0 | 0.51 | -0.96 | 0.01 | -0.01 | 10/24/2025 3:59:58 PM EST | |||
| 95.00 | 15.70 | 19.60 | 17.65 | % | 0.19 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 100.00 | 20.70 | 24.60 | 22.65 | % | 0.23 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 105.00 | 25.70 | 29.60 | 27.65 | % | 0.26 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 110.00 | 30.70 | 34.60 | 32.65 | % | 0.30 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 115.00 | 35.70 | 39.60 | 37.65 | % | 0.33 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST |