Options Chain for SYSCO CORP COM (SYY) - $74.55 as of 1/7/2025 9:27:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 32.60 | 37.50 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:56 PM EST | |||
| 45.00 | 27.50 | 32.40 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:56 PM EST | |||
| 47.50 | 25.00 | 29.90 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:56 PM EST | |||
| 50.00 | 22.60 | 27.40 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:56 PM EST | |||
| 55.00 | 17.70 | 22.50 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:56 PM EST | |||
| 60.00 | 12.70 | 17.50 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.01 | 1/7/2025 3:59:56 PM EST | |||
| 65.00 | 8.40 | 12.00 | 11.50 | 0.00 | 0.00% | 0 | 3 | 0.59 | 0.95 | 0.02 | -0.02 | 9/20/2024 | 1/7/2025 3:59:56 PM EST |
| 67.50 | 7.60 | 8.10 | 8.80 | 0.00 | 0.00% | 0 | 9 | 0.25 | 0.89 | 0.03 | -0.02 | 12/31/2024 | 1/7/2025 3:59:56 PM EST |
| 70.00 | 5.60 | 5.80 | 6.00 | 0.00 | 0.00% | 0 | 101 | 0.24 | 0.81 | 0.04 | -0.03 | 1/6/2025 | 1/7/2025 3:59:56 PM EST |
| 72.50 | 3.70 | 3.90 | 5.20 | 0.00 | 0.00% | 0 | 139 | 0.23 | 0.68 | 0.06 | -0.03 | 12/27/2024 | 1/7/2025 3:59:56 PM EST |
| 75.00 | 2.10 | 2.35 | 2.28 | -0.17 | -6.94% | 108 | 1,267 | 0.22 | 0.52 | 0.07 | -0.03 | 1/7/2025 | 1/7/2025 3:59:56 PM EST |
| 77.50 | 1.15 | 1.25 | 1.21 | -0.09 | -6.93% | 18 | 1,204 | 0.21 | 0.34 | 0.07 | -0.03 | 1/7/2025 | 1/7/2025 3:59:56 PM EST |
| 80.00 | 0.40 | 0.65 | 0.57 | -0.03 | -5.00% | 8 | 1,600 | 0.21 | 0.20 | 0.05 | -0.02 | 1/7/2025 | 1/7/2025 3:59:56 PM EST |
| 82.50 | 0.20 | 0.30 | 0.23 | -0.06 | -20.69% | 9 | 1,013 | 0.21 | 0.11 | 0.03 | -0.01 | 1/7/2025 | 1/7/2025 3:59:56 PM EST |
| 85.00 | 0.10 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 1,665 | 0.22 | 0.05 | 0.02 | -0.01 | 12/30/2024 | 1/7/2025 3:59:56 PM EST |
| 87.50 | 0.05 | 0.10 | 0.08 | -0.12 | -60.00% | 96 | 728 | 0.24 | 0.02 | 0.01 | 0.00 | 1/7/2025 | 1/7/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 766 | 0.34 | 0.01 | 0.00 | 0.00 | 12/31/2024 | 1/7/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 17 | 0.41 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 1/7/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.25 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.25 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 72 | 0.52 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 1/7/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.20 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:56 PM EST | |||
| 47.50 | 0.00 | 0.25 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 1/7/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.54 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 1/7/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 29 | 0.41 | -0.01 | 0.00 | -0.01 | 12/30/2024 | 1/7/2025 3:59:56 PM EST |
| 65.00 | 0.15 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 286 | 0.27 | -0.05 | 0.02 | -0.02 | 1/6/2025 | 1/7/2025 3:59:56 PM EST |
| 67.50 | 0.30 | 0.40 | 0.30 | 0.00 | 0.00% | 1 | 260 | 0.25 | -0.11 | 0.03 | -0.02 | 1/7/2025 | 1/7/2025 3:59:56 PM EST |
| 70.00 | 0.60 | 0.75 | 0.68 | 0.00 | 0.00% | 0 | 305 | 0.24 | -0.19 | 0.04 | -0.03 | 1/6/2025 | 1/7/2025 3:59:56 PM EST |
| 72.50 | 1.20 | 1.35 | 1.31 | +0.23 | +21.30% | 7 | 215 | 0.22 | -0.32 | 0.06 | -0.03 | 1/7/2025 | 1/7/2025 3:59:56 PM EST |
| 75.00 | 2.20 | 2.35 | 2.25 | +0.10 | +4.66% | 18 | 298 | 0.22 | -0.48 | 0.07 | -0.03 | 1/7/2025 | 1/7/2025 3:59:56 PM EST |
| 77.50 | 3.60 | 3.90 | 3.65 | +0.20 | +5.80% | 2 | 234 | 0.21 | -0.66 | 0.07 | -0.03 | 1/7/2025 | 1/7/2025 3:59:56 PM EST |
| 80.00 | 5.40 | 5.90 | 5.10 | 0.00 | 0.00% | 0 | 233 | 0.20 | -0.80 | 0.05 | -0.02 | 1/2/2025 | 1/7/2025 3:59:56 PM EST |
| 82.50 | 7.70 | 10.00 | 3.50 | 0.00 | 0.00% | 0 | 9 | 0.38 | -0.89 | 0.03 | -0.01 | 12/11/2024 | 1/7/2025 3:59:56 PM EST |
| 85.00 | 8.60 | 12.20 | % | 0 | 0 | 0.53 | -0.95 | 0.02 | -0.01 | 1/7/2025 3:59:56 PM EST | |||
| 87.50 | 12.70 | 14.70 | % | 0 | 0 | 0.39 | -0.98 | 0.01 | 0.00 | 1/7/2025 3:59:56 PM EST | |||
| 90.00 | 15.10 | 17.40 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 1/7/2025 3:59:56 PM EST | |||
| 95.00 | 18.00 | 22.90 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:56 PM EST | |||
| 100.00 | 23.10 | 27.90 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:56 PM EST | |||
| 105.00 | 28.00 | 32.90 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:56 PM EST | |||
| 110.00 | 33.10 | 38.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:56 PM EST |