Options Chain for SYSCO CORP COM (SYY) - $73.33 as of 5/6/2026 10:28:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 33.90 | 37.80 | 35.85 | % | 0.96 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 40.00 | 31.40 | 35.30 | 33.35 | 34.89 | 0.00 | 0.00% | 0.83 | 0 | 3 | 3.53 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:09 PM EST |
| 42.50 | 28.90 | 32.80 | 30.85 | % | 0.73 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 45.00 | 26.40 | 30.30 | 28.35 | % | 0.63 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 47.50 | 23.90 | 27.80 | 25.85 | % | 0.54 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 50.00 | 21.40 | 25.30 | 23.35 | % | 0.47 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 55.00 | 16.80 | 20.40 | 18.60 | 15.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/6/2026 4:00:09 PM EST |
| 60.00 | 12.00 | 15.30 | 13.65 | 13.49 | 0.00 | 0.00% | 0.23 | 0 | 14 | 1.60 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/6/2026 4:00:09 PM EST |
| 65.00 | 7.00 | 10.30 | 8.65 | 11.21 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.19 | 0.99 | 0.00 | -0.01 | 4/23/2026 | 5/6/2026 4:00:09 PM EST |
| 67.50 | 4.80 | 7.20 | 6.00 | 5.70 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.81 | 0.95 | 0.03 | -0.02 | 5/5/2026 | 5/6/2026 4:00:09 PM EST |
| 70.00 | 2.85 | 4.10 | 3.48 | 3.45 | 0.00 | 0.00% | 0.05 | 0 | 116 | 0.46 | 0.85 | 0.07 | -0.05 | 5/5/2026 | 5/6/2026 4:00:09 PM EST |
| 72.50 | 1.20 | 1.70 | 1.45 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 486 | 0.21 | 0.63 | 0.14 | -0.06 | 5/5/2026 | 5/6/2026 4:00:09 PM EST |
| 75.00 | 0.35 | 0.75 | 0.55 | 0.50 | +0.02 | +4.17% | 0.01 | 12 | 6,075 | 0.26 | 0.28 | 0.12 | -0.05 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 77.50 | 0.00 | 0.35 | 0.18 | 0.20 | +0.06 | +42.86% | 0.00 | 3 | 7,359 | 0.30 | 0.08 | 0.05 | -0.02 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,594 | 0.38 | 0.01 | 0.01 | -0.01 | 5/5/2026 | 5/6/2026 4:00:09 PM EST |
| 82.50 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 558 | 0.45 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:09 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.03 | -37.50% | 0.00 | 2 | 318 | 0.53 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 87.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.70 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:09 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,404 | 1.02 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:09 PM EST |
| 92.50 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.65 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:09 PM EST |
| 95.00 | 0.00 | 1.20 | 0.60 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 307 | 1.45 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:09 PM EST |
| 97.50 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.54 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/6/2026 4:00:09 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.88 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/6/2026 4:00:09 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:09 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.11 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:09 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.84 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/6/2026 4:00:09 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.68 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:09 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 1 | 3.31 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 3.04 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.79 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/6/2026 4:00:09 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.38 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/6/2026 4:00:09 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 72 | 2.08 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:09 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.04 | -40.00% | 0.00 | 1 | 280 | 0.80 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.04 | -40.00% | 0.00 | 6 | 470 | 0.50 | -0.01 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 67.50 | 0.05 | 0.30 | 0.18 | 0.08 | -0.14 | -63.64% | 0.00 | 7 | 340 | 0.40 | -0.05 | 0.03 | -0.02 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 70.00 | 0.10 | 1.05 | 0.58 | 0.20 | -0.10 | -33.34% | 0.01 | 27 | 501 | 0.26 | -0.15 | 0.07 | -0.05 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 72.50 | 0.60 | 0.85 | 0.73 | 0.55 | -0.30 | -35.30% | 0.01 | 19 | 1,500 | 0.24 | -0.37 | 0.14 | -0.06 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 75.00 | 2.00 | 2.35 | 2.18 | 1.80 | -0.37 | -17.06% | 0.03 | 2 | 561 | 0.25 | -0.72 | 0.12 | -0.05 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 77.50 | 3.60 | 4.70 | 4.15 | 3.77 | 0.00 | 0.00% | 0.05 | 0 | 392 | 0.40 | -0.92 | 0.05 | -0.02 | 4/30/2026 | 5/6/2026 4:00:09 PM EST |
| 80.00 | 5.00 | 8.10 | 6.55 | 7.50 | 0.00 | 0.00% | 0.08 | 0 | 197 | 0.80 | -0.99 | 0.01 | -0.01 | 4/28/2026 | 5/6/2026 4:00:09 PM EST |
| 82.50 | 8.90 | 9.70 | 9.30 | 6.61 | 0.00 | 0.00% | 0.11 | 0 | 58 | 0.65 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:09 PM EST |
| 85.00 | 10.80 | 12.40 | 11.60 | 12.03 | 0.00 | 0.00% | 0.14 | 0 | 19 | 0.85 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:09 PM EST |
| 87.50 | 13.00 | 15.60 | 14.30 | % | 0.16 | 0 | 23 | 1.20 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 90.00 | 14.70 | 18.70 | 16.70 | 14.61 | 0.00 | 0.00% | 0.19 | 0 | 45 | 1.50 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 4:00:09 PM EST |
| 92.50 | 17.20 | 21.10 | 19.15 | 17.67 | 0.00 | 0.00% | 0.21 | 0 | 40 | 1.58 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 4:00:09 PM EST |
| 95.00 | 19.70 | 23.70 | 21.70 | 24.25 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 5/6/2026 4:00:09 PM EST |
| 97.50 | 22.20 | 26.00 | 24.10 | % | 0.25 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 100.00 | 24.70 | 28.70 | 26.70 | % | 0.27 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 105.00 | 29.70 | 33.50 | 31.60 | % | 0.30 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 110.00 | 34.70 | 38.70 | 36.70 | % | 0.33 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 115.00 | 39.70 | 43.70 | 41.70 | % | 0.36 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 120.00 | 44.70 | 48.70 | 46.70 | % | 0.39 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST |