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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 14.50 | 19.30 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 60.00 | 9.60 | 14.40 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:41 PM EST | |||
| 65.00 | 4.70 | 9.50 | 9.28 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.91 | 0.03 | -0.02 | 1/23/2025 | 2/4/2025 3:59:41 PM EST |
| 67.50 | 4.50 | 4.90 | 5.60 | 0.00 | 0.00% | 0 | 16 | 0.24 | 0.83 | 0.05 | -0.02 | 1/29/2025 | 2/4/2025 3:59:41 PM EST |
| 70.00 | 2.75 | 2.95 | 2.55 | -1.15 | -31.09% | 37 | 92 | 0.18 | 0.68 | 0.08 | -0.03 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 72.50 | 1.35 | 1.50 | 1.40 | -0.95 | -40.43% | 81 | 117 | 0.17 | 0.46 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 75.00 | 0.50 | 0.65 | 0.55 | -0.38 | -40.86% | 500 | 215 | 0.16 | 0.24 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 77.50 | 0.15 | 0.65 | 0.15 | -0.27 | -64.29% | 1 | 180 | 0.16 | 0.09 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 80.00 | 0.00 | 0.90 | 0.13 | 0.00 | 0.00% | 0 | 114 | 0.34 | 0.03 | 0.02 | 0.00 | 1/30/2025 | 2/4/2025 3:59:41 PM EST |
| 82.50 | 0.00 | 0.40 | 0.58 | 0.00 | 0.00% | 0 | 26 | 0.31 | 0.01 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:41 PM EST |
| 85.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 7 | 0.52 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:41 PM EST |
| 90.00 | 0.00 | 1.30 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 105.00 | 0.00 | 1.30 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 110.00 | 0.00 | 1.30 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.40 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 60.00 | 0.00 | 0.55 | % | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.01 | 2/4/2025 3:59:41 PM EST | |||
| 65.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 18 | 0.21 | -0.09 | 0.03 | -0.02 | 1/30/2025 | 2/4/2025 3:59:41 PM EST |
| 67.50 | 0.40 | 0.55 | 0.33 | 0.00 | 0.00% | 0 | 45 | 0.20 | -0.17 | 0.05 | -0.02 | 1/31/2025 | 2/4/2025 3:59:41 PM EST |
| 70.00 | 1.00 | 1.20 | 1.05 | +0.30 | +40.00% | 54 | 120 | 0.19 | -0.32 | 0.08 | -0.03 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 72.50 | 2.00 | 2.40 | 2.10 | +0.55 | +35.49% | 42 | 228 | 0.19 | -0.54 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 75.00 | 3.70 | 4.00 | 3.80 | +1.10 | +40.75% | 11 | 36 | 0.19 | -0.76 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 77.50 | 5.90 | 6.70 | % | 0 | 0 | 0.47 | -0.91 | 0.04 | -0.01 | 2/4/2025 3:59:41 PM EST | |||
| 80.00 | 6.60 | 10.60 | % | 0 | 0 | 0.53 | -0.97 | 0.02 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 82.50 | 8.70 | 13.50 | % | 0 | 0 | 0.41 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 85.00 | 11.30 | 16.00 | % | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 90.00 | 16.20 | 21.00 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 95.00 | 21.30 | 26.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 100.00 | 26.20 | 31.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 105.00 | 31.20 | 36.00 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 110.00 | 36.20 | 41.00 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST |