Options Chain for SYSCO CORP COM (SYY) - $72.82 as of 4/10/2026 9:45:59 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 | 11.50 | 14.10 | 12.80 | 11.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 4:00:04 PM EST |
| 65.00 | 6.60 | 9.20 | 7.90 | 9.85 | 0.00 | 0.00% | 0.12 | 0 | 24 | 1.11 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:04 PM EST |
| 67.50 | 4.30 | 6.30 | 5.30 | % | 0.08 | 0 | 0 | 0.76 | 0.96 | 0.03 | -0.02 | 4/10/2026 4:00:04 PM EST | |||
| 70.00 | 2.15 | 3.80 | 2.98 | 5.00 | -0.20 | -3.85% | 0.04 | 50 | 805 | 0.54 | 0.83 | 0.09 | -0.05 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 72.50 | 1.20 | 1.40 | 1.30 | 1.27 | -1.28 | -50.20% | 0.02 | 54 | 965 | 0.29 | 0.55 | 0.15 | -0.07 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 75.00 | 0.25 | 0.50 | 0.38 | 0.35 | -0.70 | -66.67% | 0.01 | 372 | 1,610 | 0.28 | 0.20 | 0.11 | -0.05 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 77.50 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 457 | 0.51 | 0.04 | 0.03 | -0.02 | 4/9/2026 | 4/10/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 0.05 | -0.03 | -37.50% | 0.00 | 19 | 574 | 0.46 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 82.50 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,154 | 0.73 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 993 | 0.56 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 87.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.65 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.78 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:04 PM EST |
| 92.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.96 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 60 | 0.88 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 97.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 8 | 0.95 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 3.01 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 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 | 0.20 | 0.10 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 154 | 0.79 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.01 | -12.50% | 0.00 | 75 | 1,118 | 0.49 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 67.50 | 0.00 | 1.25 | 0.63 | 0.15 | % | 0.01 | 40 | 0 | 0.41 | -0.04 | 0.03 | -0.02 | 4/10/2026 | 4/10/2026 4:00:04 PM EST | |
| 70.00 | 0.20 | 0.40 | 0.30 | 0.39 | +0.21 | +116.67% | 0.00 | 164 | 900 | 0.31 | -0.17 | 0.09 | -0.05 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 72.50 | 0.75 | 1.10 | 0.93 | 1.05 | +0.70 | +200.00% | 0.01 | 2,270 | 237 | 0.27 | -0.45 | 0.15 | -0.07 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 75.00 | 1.55 | 3.80 | 2.68 | 0.89 | -0.11 | -11.00% | 0.04 | 6 | 72 | 0.62 | -0.80 | 0.11 | -0.05 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 77.50 | 4.20 | 6.30 | 5.25 | 6.72 | 0.00 | 0.00% | 0.07 | 0 | 517 | 0.83 | -0.96 | 0.03 | -0.02 | 4/1/2026 | 4/10/2026 4:00:04 PM EST |
| 80.00 | 6.20 | 8.60 | 7.40 | 8.65 | 0.00 | 0.00% | 0.09 | 0 | 31 | 0.94 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 4:00:04 PM EST |
| 82.50 | 8.60 | 11.10 | 9.85 | 13.80 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.10 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 4:00:04 PM EST |
| 85.00 | 11.00 | 13.40 | 12.20 | 14.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 4:00:04 PM EST |
| 87.50 | 13.50 | 16.70 | 15.10 | 18.31 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 4:00:04 PM EST |
| 90.00 | 15.80 | 19.10 | 17.45 | 8.35 | 0.00 | 0.00% | 0.19 | 0 | 29 | 1.69 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/10/2026 4:00:04 PM EST |
| 92.50 | 18.30 | 21.60 | 19.95 | 17.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 4:00:04 PM EST |
| 95.00 | 20.60 | 24.10 | 22.35 | % | 0.24 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 97.50 | 23.30 | 26.60 | 24.95 | 15.65 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/10/2026 4:00:04 PM EST |
| 100.00 | 25.80 | 29.10 | 27.45 | % | 0.27 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 105.00 | 30.80 | 34.10 | 32.45 | % | 0.31 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 110.00 | 35.80 | 39.10 | 37.45 | % | 0.34 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 115.00 | 40.80 | 44.10 | 42.45 | % | 0.37 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 120.00 | 45.80 | 49.10 | 47.45 | % | 0.40 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 125.00 | 50.80 | 54.10 | 52.45 | % | 0.42 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 130.00 | 55.80 | 59.10 | 57.45 | % | 0.44 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 135.00 | 60.80 | 64.10 | 62.45 | % | 0.46 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST |