Options Chain for SYSCO CORP COM (SYY) - $73.24 as of 4/7/2026 8:24:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 11.90 | 14.10 | 13.00 | 11.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/7/2026 4:00:10 PM EST |
| 65.00 | 6.70 | 9.70 | 8.20 | 8.20 | 0.00 | 0.00% | 0.13 | 0 | 23 | 1.00 | 0.96 | 0.02 | -0.03 | 4/6/2026 | 4/7/2026 4:00:10 PM EST |
| 70.00 | 3.10 | 4.20 | 3.65 | 3.40 | +0.16 | +4.94% | 0.05 | 257 | 1,406 | 0.39 | 0.81 | 0.07 | -0.06 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 72.50 | 1.60 | 2.65 | 2.13 | 1.75 | +0.10 | +6.07% | 0.03 | 429 | 1,358 | 0.28 | 0.60 | 0.11 | -0.07 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 75.00 | 0.55 | 0.80 | 0.68 | 0.60 | -0.15 | -20.00% | 0.01 | 1,385 | 1,414 | 0.28 | 0.32 | 0.10 | -0.06 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 77.50 | 0.10 | 0.35 | 0.23 | 0.19 | +0.01 | +5.56% | 0.00 | 23 | 451 | 0.28 | 0.14 | 0.06 | -0.04 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 80.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 31 | 567 | 0.31 | 0.05 | 0.02 | -0.02 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 82.50 | 0.00 | 0.10 | 0.05 | 0.14 | -0.11 | -44.00% | 0.00 | 5 | 1,159 | 0.43 | 0.01 | 0.01 | 0.00 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 997 | 0.46 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:10 PM EST |
| 87.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.53 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/7/2026 4:00:10 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.18 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:10 PM EST |
| 92.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.73 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/7/2026 4:00:10 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 60 | 0.80 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:10 PM EST | |||
| 97.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 8 | 1.78 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:10 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.87 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/7/2026 4:00:10 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:10 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:10 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:10 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 2.50 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:10 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:10 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:10 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:10 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 | 0.05 | 0.03 | 0.03 | -0.22 | -88.00% | 0.00 | 1 | 155 | 0.59 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 40 | 1,126 | 0.43 | -0.04 | 0.02 | -0.03 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 70.00 | 0.20 | 0.55 | 0.38 | 0.51 | +0.16 | +45.72% | 0.01 | 114 | 1,010 | 0.31 | -0.19 | 0.07 | -0.06 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 72.50 | 0.90 | 1.25 | 1.08 | 1.14 | +0.19 | +20.00% | 0.01 | 81 | 146 | 0.30 | -0.40 | 0.11 | -0.07 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 75.00 | 2.20 | 2.70 | 2.45 | 3.05 | +0.05 | +1.67% | 0.03 | 4 | 46 | 0.29 | -0.68 | 0.10 | -0.06 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 77.50 | 4.00 | 6.50 | 5.25 | 6.72 | 0.00 | 0.00% | 0.07 | 0 | 517 | 0.54 | -0.86 | 0.06 | -0.04 | 4/1/2026 | 4/7/2026 4:00:10 PM EST |
| 80.00 | 6.60 | 8.70 | 7.65 | 8.65 | 0.00 | 0.00% | 0.10 | 0 | 31 | 0.88 | -0.95 | 0.02 | -0.02 | 4/1/2026 | 4/7/2026 4:00:10 PM EST |
| 82.50 | 8.80 | 11.30 | 10.05 | 13.80 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.07 | -0.99 | 0.01 | 0.00 | 3/31/2026 | 4/7/2026 4:00:10 PM EST |
| 85.00 | 11.30 | 13.80 | 12.55 | 14.80 | 0.00 | 0.00% | 0.15 | 0 | 311 | 1.25 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/7/2026 4:00:10 PM EST |
| 87.50 | 13.30 | 16.20 | 14.75 | 18.31 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/7/2026 4:00:10 PM EST |
| 90.00 | 16.40 | 18.80 | 17.60 | 8.35 | 0.00 | 0.00% | 0.20 | 0 | 29 | 1.49 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/7/2026 4:00:10 PM EST |
| 92.50 | 18.80 | 21.20 | 20.00 | 17.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/7/2026 4:00:10 PM EST |
| 95.00 | 21.30 | 23.70 | 22.50 | % | 0.24 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:10 PM EST | |||
| 97.50 | 23.50 | 26.30 | 24.90 | 15.65 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/7/2026 4:00:10 PM EST |
| 100.00 | 26.00 | 28.80 | 27.40 | % | 0.27 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:10 PM EST | |||
| 105.00 | 31.30 | 33.80 | 32.55 | % | 0.31 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:10 PM EST | |||
| 110.00 | 35.80 | 38.80 | 37.30 | % | 0.34 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:10 PM EST | |||
| 115.00 | 41.30 | 43.80 | 42.55 | % | 0.37 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:10 PM EST | |||
| 120.00 | 45.80 | 48.80 | 47.30 | % | 0.39 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:10 PM EST | |||
| 125.00 | 50.80 | 53.80 | 52.30 | % | 0.42 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:10 PM EST | |||
| 130.00 | 55.80 | 58.80 | 57.30 | % | 0.44 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:10 PM EST | |||
| 135.00 | 60.80 | 63.80 | 62.30 | % | 0.46 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:10 PM EST |