Options Chain for SYSCO CORP COM (SYY) - $71.40 as of 2/4/2025 10:29:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 29.00 | 33.90 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 45.00 | 24.00 | 28.90 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 47.50 | 21.70 | 26.50 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 50.00 | 19.00 | 23.80 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 55.00 | 14.00 | 18.80 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 60.00 | 9.00 | 13.80 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 65.00 | 6.20 | 7.90 | 8.30 | 0.00 | 0.00% | 0 | 31 | 0.64 | 0.98 | 0.01 | -0.01 | 1/28/2025 | 2/4/2025 3:59:41 PM EST |
| 67.50 | 3.80 | 6.10 | 5.00 | 0.00 | 0.00% | 0 | 31 | 0.27 | 0.90 | 0.05 | -0.03 | 1/28/2025 | 2/4/2025 3:59:41 PM EST |
| 70.00 | 1.30 | 3.30 | 1.95 | -1.60 | -45.07% | 2 | 99 | 0.18 | 0.72 | 0.12 | -0.04 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 72.50 | 0.60 | 0.75 | 0.67 | -0.63 | -48.47% | 49 | 1,822 | 0.17 | 0.37 | 0.14 | -0.03 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 75.00 | 0.10 | 0.25 | 0.15 | -0.18 | -54.55% | 1,044 | 2,957 | 0.18 | 0.10 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 77.50 | 0.00 | 0.05 | 0.03 | -0.07 | -70.00% | 11 | 1,505 | 0.21 | 0.01 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | -0.07 | -70.00% | 5 | 2,224 | 0.27 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 82.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 1,255 | 0.48 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:41 PM EST |
| 85.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 1,342 | 0.39 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 87.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 672 | 0.45 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:41 PM EST |
| 90.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 787 | 0.50 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:41 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 18 | 0.60 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:41 PM EST |
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 105.00 | 0.00 | 1.30 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 110.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 74 | 0.85 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:41 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 | 0.10 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 47.50 | 0.00 | 0.10 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 2/4/2025 3:59:41 PM EST |
| 55.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.65 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 2/4/2025 3:59:41 PM EST |
| 60.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 29 | 0.46 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:41 PM EST |
| 65.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 302 | 0.31 | -0.02 | 0.01 | -0.01 | 1/29/2025 | 2/4/2025 3:59:41 PM EST |
| 67.50 | 0.10 | 0.20 | 0.15 | +0.05 | +50.00% | 3 | 273 | 0.21 | -0.10 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 70.00 | 0.45 | 0.60 | 0.50 | +0.12 | +31.58% | 12 | 402 | 0.19 | -0.28 | 0.12 | -0.04 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 72.50 | 1.50 | 1.90 | 1.65 | +0.55 | +50.00% | 7 | 574 | 0.17 | -0.63 | 0.14 | -0.03 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 75.00 | 3.30 | 5.00 | 3.85 | +1.36 | +54.62% | 5 | 468 | 0.43 | -0.90 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 77.50 | 4.40 | 6.90 | 6.15 | +1.14 | +22.76% | 1 | 153 | 0.43 | -0.99 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 80.00 | 7.50 | 9.20 | 7.70 | 0.00 | 0.00% | 0 | 28 | 0.50 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:41 PM EST |
| 82.50 | 9.50 | 11.40 | 9.00 | 0.00 | 0.00% | 0 | 5 | 0.58 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:41 PM EST |
| 85.00 | 12.10 | 13.90 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 87.50 | 14.90 | 17.90 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 90.00 | 16.40 | 21.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 95.00 | 21.00 | 25.90 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 100.00 | 26.20 | 31.00 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 105.00 | 31.20 | 36.00 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 110.00 | 36.20 | 41.00 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST |