Options Chain for SYSCO CORP COM (SYY) - $74.10 as of 3/28/2025 9:07:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 26.90 | 31.00 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 47.50 | 24.40 | 28.30 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 50.00 | 21.90 | 25.80 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 55.00 | 16.90 | 20.70 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 60.00 | 12.20 | 15.40 | 14.24 | +2.44 | +20.68% | 10 | 13 | 0.62 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 62.50 | 9.50 | 12.90 | 11.06 | 0.00 | 0.00% | 0 | 0 | 0.54 | 0.95 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 65.00 | 7.30 | 11.00 | 8.73 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.90 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 67.50 | 6.70 | 7.90 | 5.60 | 0.00 | 0.00% | 0 | 103 | 0.28 | 0.83 | 0.04 | -0.02 | 3/19/2025 | 3/28/2025 3:59:57 PM EST |
| 70.00 | 5.00 | 5.60 | 5.11 | +0.18 | +3.66% | 12 | 46 | 0.28 | 0.73 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 72.50 | 3.10 | 3.60 | 3.20 | -0.01 | -0.32% | 12 | 343 | 0.24 | 0.60 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 75.00 | 1.95 | 2.40 | 2.00 | +0.07 | +3.63% | 17 | 716 | 0.25 | 0.45 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 77.50 | 0.95 | 1.20 | 1.00 | -0.05 | -4.77% | 2 | 456 | 0.22 | 0.29 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 80.00 | 0.10 | 0.60 | 0.50 | +0.05 | +11.12% | 12 | 3,325 | 0.18 | 0.16 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 82.50 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 1,459 | 0.26 | 0.08 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 273 | 0.31 | 0.04 | 0.01 | 0.00 | 3/10/2025 | 3/28/2025 3:59:57 PM EST |
| 87.50 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 315 | 0.40 | 0.01 | 0.01 | 0.00 | 1/6/2025 | 3/28/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 234 | 0.45 | 0.01 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 3/28/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.70 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 47.50 | 0.00 | 0.55 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.18 | % | 1 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST | |
| 55.00 | 0.00 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 5 | 0.63 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 3/28/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 24 | 0.50 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 62.50 | 0.15 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 29 | 0.31 | -0.05 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 65.00 | 0.30 | 0.55 | 0.35 | -0.11 | -23.92% | 2 | 243 | 0.29 | -0.10 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 67.50 | 0.60 | 1.05 | 0.65 | +0.05 | +8.34% | 4 | 535 | 0.29 | -0.17 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 70.00 | 1.05 | 1.20 | 1.19 | +0.15 | +14.43% | 5 | 678 | 0.25 | -0.27 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 72.50 | 1.75 | 2.10 | 1.84 | -0.01 | -0.55% | 3 | 314 | 0.24 | -0.40 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 75.00 | 2.95 | 3.40 | 3.00 | 0.00 | 0.00% | 0 | 148 | 0.24 | -0.55 | 0.06 | -0.02 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 77.50 | 4.50 | 5.60 | 6.90 | 0.00 | 0.00% | 0 | 338 | 0.26 | -0.71 | 0.06 | -0.02 | 3/20/2025 | 3/28/2025 3:59:57 PM EST |
| 80.00 | 5.50 | 7.10 | 8.28 | 0.00 | 0.00% | 0 | 133 | 0.29 | -0.84 | 0.04 | -0.01 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 82.50 | 7.70 | 10.90 | 4.60 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.92 | 0.03 | -0.01 | 12/9/2024 | 3/28/2025 3:59:57 PM EST |
| 85.00 | 9.60 | 13.50 | 12.30 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.96 | 0.01 | 0.00 | 1/28/2025 | 3/28/2025 3:59:57 PM EST |
| 87.50 | 12.10 | 16.00 | 15.00 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.99 | 0.01 | 0.00 | 1/28/2025 | 3/28/2025 3:59:57 PM EST |
| 90.00 | 14.60 | 18.50 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 95.00 | 19.60 | 23.50 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 100.00 | 24.60 | 28.40 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 105.00 | 29.60 | 33.50 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 110.00 | 34.60 | 38.50 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 115.00 | 39.60 | 43.50 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |