Options Chain for SYSCO CORP COM (SYY) - $75.63 as of 1/27/2026 12:17:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 45.50 | 49.70 | 47.60 | % | 1.36 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 1/27/2026 12:58:58 PM EST | |||
| 37.50 | 43.00 | 47.20 | 45.10 | % | 1.20 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 1/27/2026 12:58:58 PM EST | |||
| 40.00 | 40.60 | 44.80 | 42.70 | 33.35 | 0.00 | 0.00% | 1.07 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/27/2026 12:58:58 PM EST |
| 42.50 | 38.20 | 42.10 | 40.15 | % | 0.94 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 1/27/2026 12:58:58 PM EST | |||
| 45.00 | 35.70 | 39.80 | 37.75 | % | 0.84 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 1/27/2026 12:58:58 PM EST | |||
| 47.50 | 33.10 | 37.30 | 35.20 | % | 0.74 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 1/27/2026 12:58:58 PM EST | |||
| 50.00 | 30.70 | 34.70 | 32.70 | % | 0.65 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/27/2026 12:58:58 PM EST | |||
| 55.00 | 25.70 | 29.90 | 27.80 | % | 0.51 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/27/2026 12:58:58 PM EST | |||
| 60.00 | 20.70 | 24.90 | 22.80 | % | 0.38 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 1/27/2026 12:58:58 PM EST | |||
| 62.50 | 18.30 | 22.40 | 20.35 | % | 0.33 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 1/27/2026 12:58:58 PM EST | |||
| 65.00 | 15.80 | 19.50 | 17.65 | 8.79 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.71 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/27/2026 12:58:58 PM EST |
| 67.50 | 13.40 | 17.10 | 15.25 | 7.60 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.54 | 0.99 | 0.00 | -0.01 | 12/12/2025 | 1/27/2026 12:58:58 PM EST |
| 70.00 | 11.50 | 14.10 | 12.80 | 8.14 | +4.15 | +104.01% | 0.18 | 3 | 24 | 0.47 | 0.97 | 0.01 | -0.01 | 1/27/2026 | 1/27/2026 12:58:58 PM EST |
| 72.50 | 8.60 | 12.20 | 10.40 | 5.30 | 0.00 | 0.00% | 0.14 | 0 | 1,249 | 0.41 | 0.94 | 0.02 | -0.02 | 1/23/2026 | 1/27/2026 12:58:58 PM EST |
| 75.00 | 7.60 | 8.50 | 8.05 | 3.25 | 0.00 | 0.00% | 0.11 | 0 | 171 | 0.23 | 0.88 | 0.03 | -0.02 | 1/26/2026 | 1/27/2026 12:58:58 PM EST |
| 77.50 | 5.50 | 6.40 | 5.95 | 6.00 | +4.23 | +238.99% | 0.08 | 36 | 957 | 0.20 | 0.80 | 0.04 | -0.02 | 1/27/2026 | 1/27/2026 12:58:58 PM EST |
| 80.00 | 3.90 | 4.30 | 4.10 | 4.10 | +3.23 | +371.27% | 0.05 | 145 | 749 | 0.19 | 0.68 | 0.06 | -0.03 | 1/27/2026 | 1/27/2026 12:58:58 PM EST |
| 82.50 | 2.30 | 2.55 | 2.43 | 2.50 | +2.10 | +525.00% | 0.03 | 111 | 922 | 0.20 | 0.53 | 0.07 | -0.03 | 1/27/2026 | 1/27/2026 12:58:58 PM EST |
| 85.00 | 1.15 | 1.30 | 1.23 | 1.25 | +1.10 | +733.34% | 0.01 | 134 | 1,277 | 0.17 | 0.36 | 0.07 | -0.02 | 1/27/2026 | 1/27/2026 12:58:58 PM EST |
| 87.50 | 0.45 | 0.60 | 0.53 | 0.51 | +0.32 | +168.43% | 0.01 | 409 | 221 | 0.16 | 0.21 | 0.05 | -0.02 | 1/27/2026 | 1/27/2026 12:58:58 PM EST |
| 90.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.14 | +233.34% | 0.00 | 19 | 228 | 0.16 | 0.10 | 0.03 | -0.01 | 1/27/2026 | 1/27/2026 12:58:58 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.30 | -66.67% | 0.00 | 4 | 267 | 0.26 | 0.02 | 0.01 | 0.00 | 1/27/2026 | 1/27/2026 12:58:58 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 213 | 0.59 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 1/27/2026 12:58:58 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/27/2026 12:58:58 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/27/2026 12:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 1/27/2026 12:58:58 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 1/27/2026 12:58:58 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 1/27/2026 12:58:58 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 1/27/2026 12:58:58 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 1/27/2026 12:58:58 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 1/27/2026 12:58:58 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 1/27/2026 12:58:58 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.07 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/27/2026 12:58:58 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.90 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/27/2026 12:58:58 PM EST |
| 62.50 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.54 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/27/2026 12:58:58 PM EST |
| 65.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.65 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/27/2026 12:58:58 PM EST |
| 67.50 | 0.00 | 2.20 | 1.10 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 344 | 0.67 | -0.01 | 0.00 | -0.01 | 1/15/2026 | 1/27/2026 12:58:58 PM EST |
| 70.00 | 0.10 | 0.45 | 0.28 | 0.15 | -0.45 | -75.00% | 0.00 | 12 | 573 | 0.26 | -0.03 | 0.01 | -0.01 | 1/27/2026 | 1/27/2026 12:58:58 PM EST |
| 72.50 | 0.15 | 0.65 | 0.40 | 0.45 | -0.55 | -55.00% | 0.01 | 4 | 314 | 0.25 | -0.06 | 0.02 | -0.02 | 1/27/2026 | 1/27/2026 12:58:58 PM EST |
| 75.00 | 0.25 | 0.60 | 0.43 | 0.40 | -1.37 | -77.41% | 0.01 | 9 | 369 | 0.22 | -0.12 | 0.03 | -0.02 | 1/27/2026 | 1/27/2026 12:58:58 PM EST |
| 77.50 | 0.55 | 0.75 | 0.65 | 0.65 | -1.95 | -75.00% | 0.01 | 40 | 299 | 0.21 | -0.20 | 0.04 | -0.02 | 1/27/2026 | 1/27/2026 12:58:58 PM EST |
| 80.00 | 1.05 | 1.25 | 1.15 | 1.28 | -1.72 | -57.34% | 0.01 | 29 | 145 | 0.19 | -0.32 | 0.06 | -0.03 | 1/27/2026 | 1/27/2026 12:58:58 PM EST |
| 82.50 | 1.90 | 2.45 | 2.18 | 2.10 | -5.10 | -70.84% | 0.03 | 5 | 29 | 0.19 | -0.47 | 0.07 | -0.03 | 1/27/2026 | 1/27/2026 12:58:58 PM EST |
| 85.00 | 3.00 | 3.80 | 3.40 | 7.67 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.18 | -0.64 | 0.07 | -0.02 | 10/8/2025 | 1/27/2026 12:58:58 PM EST |
| 87.50 | 4.10 | 7.30 | 5.70 | 7.50 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.29 | -0.79 | 0.05 | -0.02 | 10/6/2025 | 1/27/2026 12:58:58 PM EST |
| 90.00 | 5.80 | 9.50 | 7.65 | % | 0.09 | 0 | 0 | 0.39 | -0.90 | 0.03 | -0.01 | 1/27/2026 12:58:58 PM EST | |||
| 95.00 | 10.80 | 14.50 | 12.65 | % | 0.13 | 0 | 0 | 0.44 | -0.98 | 0.01 | 0.00 | 1/27/2026 12:58:58 PM EST | |||
| 100.00 | 15.80 | 19.60 | 17.70 | % | 0.18 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 1/27/2026 12:58:58 PM EST | |||
| 105.00 | 20.60 | 24.60 | 22.60 | % | 0.22 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/27/2026 12:58:58 PM EST | |||
| 110.00 | 25.60 | 29.60 | 27.60 | % | 0.25 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/27/2026 12:58:58 PM EST |