Options Chain for SYSCO CORP COM (SYY) - $89.67 as of 2/20/2026 3:57:40 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
60.00 28.30 32.40 30.35 % 0.51 0 0 1.04 1.00 0.00 0.00 2/20/2026 4:00:17 PM EST
65.00 23.20 27.40 25.30 % 0.39 0 0 0.88 1.00 0.00 0.00 2/20/2026 4:00:17 PM EST
70.00 18.40 22.50 20.45 % 0.29 0 0 0.75 1.00 0.00 0.00 2/20/2026 4:00:17 PM EST
75.00 14.20 16.50 15.35 % 0.20 0 0 0.50 0.98 0.01 0.00 2/20/2026 4:00:17 PM EST
80.00 9.50 11.90 10.70 % 0.13 0 0 0.41 0.90 0.02 -0.01 2/20/2026 4:00:17 PM EST
82.50 7.20 9.10 8.15 % 0.10 0 0 0.32 0.83 0.03 -0.02 2/20/2026 4:00:17 PM EST
85.00 5.80 6.70 6.25 6.00 0.00 0.00% 0.07 0 4 0.25 0.74 0.04 -0.02 2/19/2026 2/20/2026 4:00:17 PM EST
87.50 4.10 4.60 4.35 4.30 % 0.05 6 0 0.23 0.63 0.05 -0.02 2/20/2026 2/20/2026 4:00:17 PM EST
90.00 2.70 3.20 2.95 2.75 0.00 0.00% 0.03 0 1 0.22 0.50 0.06 -0.03 2/19/2026 2/20/2026 4:00:17 PM EST
92.50 1.50 1.65 1.58 1.50 -0.33 -18.04% 0.02 22 1 0.19 0.35 0.06 -0.02 2/20/2026 2/20/2026 4:00:17 PM EST
95.00 0.75 0.90 0.83 0.85 % 0.01 4 0 0.19 0.22 0.05 -0.02 2/20/2026 2/20/2026 4:00:17 PM EST
97.50 0.30 0.50 0.40 % 0.00 0 0 0.18 0.12 0.03 -0.01 2/20/2026 4:00:17 PM EST
100.00 0.00 0.45 0.23 % 0.00 0 0 0.22 0.06 0.02 -0.01 2/20/2026 4:00:17 PM EST
105.00 0.00 2.20 1.10 % 0.01 0 0 0.49 0.01 0.01 0.00 2/20/2026 4:00:17 PM EST
110.00 0.00 1.80 0.90 % 0.01 0 0 0.53 0.00 0.00 0.00 2/20/2026 4:00:17 PM EST
115.00 0.00 2.15 1.08 % 0.01 0 0 0.63 0.00 0.00 0.00 2/20/2026 4:00:17 PM EST
120.00 0.00 1.35 0.68 % 0.01 0 0 0.61 0.00 0.00 0.00 2/20/2026 4:00:17 PM EST
125.00 0.00 1.60 0.80 % 0.01 0 0 0.70 0.00 0.00 0.00 2/20/2026 4:00:17 PM EST
130.00 0.00 1.40 0.70 % 0.01 0 0 0.72 0.00 0.00 0.00 2/20/2026 4:00:17 PM EST
135.00 0.00 1.95 0.98 % 0.01 0 0 0.85 0.00 0.00 0.00 2/20/2026 4:00:17 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
60.00 0.00 1.15 0.58 % 0.01 0 0 0.82 0.00 0.00 0.00 2/20/2026 4:00:17 PM EST
65.00 0.00 0.75 0.38 % 0.01 0 0 0.62 0.00 0.00 0.00 2/20/2026 4:00:17 PM EST
70.00 0.00 0.75 0.38 % 0.01 0 0 0.51 0.00 0.00 0.00 2/20/2026 4:00:17 PM EST
75.00 0.00 0.65 0.33 % 0.00 0 0 0.38 -0.02 0.01 0.00 2/20/2026 4:00:17 PM EST
80.00 0.15 0.65 0.40 % 0.01 0 0 0.23 -0.10 0.02 -0.01 2/20/2026 4:00:17 PM EST
82.50 0.25 1.10 0.68 % 0.01 0 0 0.22 -0.17 0.03 -0.02 2/20/2026 4:00:17 PM EST
85.00 0.90 1.35 1.13 % 0.01 0 0 0.21 -0.26 0.04 -0.02 2/20/2026 4:00:17 PM EST
87.50 1.60 1.95 1.78 % 0.02 0 0 0.20 -0.37 0.05 -0.02 2/20/2026 4:00:17 PM EST
90.00 2.50 2.90 2.70 % 0.03 0 0 0.18 -0.50 0.06 -0.03 2/20/2026 4:00:17 PM EST
92.50 3.80 4.30 4.05 4.30 % 0.04 8 0 0.17 -0.65 0.06 -0.02 2/20/2026 2/20/2026 4:00:17 PM EST
95.00 5.40 6.80 6.10 6.40 % 0.06 2 0 0.18 -0.78 0.05 -0.02 2/20/2026 2/20/2026 4:00:17 PM EST
97.50 7.60 8.60 8.10 8.40 % 0.08 6 0 0.16 -0.88 0.03 -0.01 2/20/2026 2/20/2026 4:00:17 PM EST
100.00 9.00 11.50 10.25 % 0.10 0 0 0.35 -0.94 0.02 -0.01 2/20/2026 4:00:17 PM EST
105.00 13.00 17.20 15.10 % 0.14 0 0 0.51 -0.99 0.01 0.00 2/20/2026 4:00:17 PM EST
110.00 18.00 22.10 20.05 % 0.18 0 0 0.58 -1.00 0.00 0.00 2/20/2026 4:00:17 PM EST
115.00 22.90 27.00 24.95 % 0.22 0 0 0.64 -1.00 0.00 0.00 2/20/2026 4:00:17 PM EST
120.00 27.90 32.00 29.95 % 0.25 0 0 0.71 -1.00 0.00 0.00 2/20/2026 4:00:17 PM EST
125.00 32.90 37.00 34.95 % 0.28 0 0 0.77 -1.00 0.00 0.00 2/20/2026 4:00:17 PM EST
130.00 37.90 42.00 39.95 % 0.31 0 0 0.83 -1.00 0.00 0.00 2/20/2026 4:00:17 PM EST
135.00 42.90 47.00 44.95 % 0.33 0 0 0.89 -1.00 0.00 0.00 2/20/2026 4:00:17 PM EST