Options Chain for TD SYNNEX CORPORATION COM (SNX) - $222.84 as of 4/24/2026 5:34:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 146.00 | 150.20 | 148.10 | % | 1.85 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 85.00 | 141.10 | 145.10 | 143.10 | % | 1.68 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 90.00 | 136.30 | 140.10 | 138.20 | % | 1.54 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 95.00 | 131.30 | 135.20 | 133.25 | % | 1.40 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 100.00 | 126.30 | 130.20 | 128.25 | % | 1.28 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 105.00 | 121.20 | 125.30 | 123.25 | % | 1.17 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 110.00 | 116.30 | 120.30 | 118.30 | % | 1.08 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 115.00 | 111.30 | 115.40 | 113.35 | % | 0.99 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 4/24/2026 4:00:10 PM EST | |||
| 120.00 | 106.50 | 110.40 | 108.45 | 60.20 | 0.00 | 0.00% | 0.90 | 0 | 1 | 1.15 | 1.00 | 0.00 | -0.01 | 4/1/2026 | 4/24/2026 4:00:10 PM EST |
| 125.00 | 101.60 | 105.50 | 103.55 | % | 0.83 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 4/24/2026 4:00:10 PM EST | |||
| 130.00 | 96.50 | 100.60 | 98.55 | % | 0.76 | 0 | 20 | 1.01 | 1.00 | 0.00 | -0.02 | 4/24/2026 4:00:10 PM EST | |||
| 135.00 | 91.60 | 95.80 | 93.70 | 54.03 | 0.00 | 0.00% | 0.69 | 0 | 8 | 0.98 | 0.99 | 0.00 | -0.02 | 4/2/2026 | 4/24/2026 4:00:10 PM EST |
| 140.00 | 86.70 | 90.90 | 88.80 | % | 0.63 | 0 | 4 | 0.91 | 0.99 | 0.00 | -0.02 | 4/24/2026 4:00:10 PM EST | |||
| 145.00 | 82.00 | 84.70 | 83.35 | % | 0.57 | 0 | 201 | 0.83 | 0.99 | 0.00 | -0.03 | 4/24/2026 4:00:10 PM EST | |||
| 150.00 | 77.50 | 79.90 | 78.70 | 16.10 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.03 | 3/30/2026 | 4/24/2026 4:00:10 PM EST |
| 155.00 | 72.30 | 74.70 | 73.50 | 34.75 | 0.00 | 0.00% | 0.47 | 0 | 8 | 0.72 | 0.98 | 0.00 | -0.03 | 4/2/2026 | 4/24/2026 4:00:10 PM EST |
| 160.00 | 67.50 | 70.10 | 68.80 | 56.08 | 0.00 | 0.00% | 0.43 | 0 | 21 | 0.71 | 0.97 | 0.00 | -0.05 | 4/20/2026 | 4/24/2026 4:00:10 PM EST |
| 165.00 | 62.60 | 65.60 | 64.10 | 51.69 | 0.00 | 0.00% | 0.39 | 0 | 61 | 0.68 | 0.95 | 0.00 | -0.05 | 4/20/2026 | 4/24/2026 4:00:10 PM EST |
| 170.00 | 57.90 | 61.20 | 59.55 | 46.10 | 0.00 | 0.00% | 0.35 | 0 | 46 | 0.64 | 0.94 | 0.00 | -0.06 | 4/20/2026 | 4/24/2026 4:00:10 PM EST |
| 175.00 | 53.60 | 55.90 | 54.75 | 1.75 | 0.00 | 0.00% | 0.31 | 0 | 13 | 0.47 | 0.93 | 0.00 | -0.07 | 3/31/2026 | 4/24/2026 4:00:10 PM EST |
| 180.00 | 48.80 | 50.90 | 49.85 | 28.80 | 0.00 | 0.00% | 0.28 | 0 | 204 | 0.45 | 0.91 | 0.00 | -0.07 | 4/13/2026 | 4/24/2026 4:00:10 PM EST |
| 185.00 | 44.20 | 46.30 | 45.25 | 12.30 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.44 | 0.89 | 0.00 | -0.08 | 4/6/2026 | 4/24/2026 4:00:10 PM EST |
| 190.00 | 39.70 | 42.00 | 40.85 | 16.50 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.43 | 0.87 | 0.01 | -0.09 | 4/8/2026 | 4/24/2026 4:00:10 PM EST |
| 195.00 | 36.20 | 37.60 | 36.90 | 13.70 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.44 | 0.84 | 0.01 | -0.10 | 4/9/2026 | 4/24/2026 4:00:10 PM EST |
| 200.00 | 31.30 | 33.40 | 32.35 | 28.40 | 0.00 | 0.00% | 0.16 | 0 | 14 | 0.41 | 0.81 | 0.01 | -0.10 | 4/22/2026 | 4/24/2026 4:00:10 PM EST |
| 210.00 | 23.30 | 24.70 | 24.00 | 23.20 | +3.23 | +16.18% | 0.11 | 2 | 23 | 0.36 | 0.74 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 220.00 | 15.60 | 18.10 | 16.85 | 16.00 | +2.69 | +20.21% | 0.08 | 20 | 46 | 0.35 | 0.64 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 230.00 | 10.30 | 11.70 | 11.00 | 11.25 | +2.75 | +32.36% | 0.05 | 2 | 35 | 0.33 | 0.51 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 240.00 | 5.60 | 7.60 | 6.60 | 5.25 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.31 | 0.38 | 0.01 | -0.11 | 4/22/2026 | 4/24/2026 4:00:10 PM EST |
| 250.00 | 3.20 | 5.50 | 4.35 | 3.80 | +0.93 | +32.41% | 0.02 | 1 | 2 | 0.32 | 0.26 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 260.00 | 1.70 | 2.60 | 2.15 | 2.05 | +0.70 | +51.86% | 0.01 | 2 | 9 | 0.30 | 0.17 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 270.00 | 0.70 | 1.55 | 1.13 | % | 0.00 | 0 | 0 | 0.30 | 0.10 | 0.01 | -0.05 | 4/24/2026 4:00:10 PM EST | |||
| 280.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.38 | 0.06 | 0.00 | -0.03 | 4/24/2026 4:00:10 PM EST | |||
| 290.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.02 | 4/24/2026 4:00:10 PM EST | |||
| 300.00 | 0.20 | 0.30 | 0.25 | 0.20 | % | 0.00 | 60 | 0 | 0.34 | 0.02 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:10 PM EST | |
| 310.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 4/24/2026 4:00:10 PM EST | |||
| 320.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/24/2026 4:00:10 PM EST |
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 4/24/2026 4:00:10 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.94 | 0.00 | 0.00 | -0.01 | 3/30/2026 | 4/24/2026 4:00:10 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 25 | 0.89 | 0.00 | 0.00 | -0.02 | 4/24/2026 4:00:10 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 2 | 0.84 | 0.00 | 0.00 | -0.02 | 4/24/2026 4:00:10 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.82 | -0.01 | 0.00 | -0.02 | 3/27/2026 | 4/24/2026 4:00:10 PM EST |
| 140.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.02 | 4/24/2026 4:00:10 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.70 | -0.01 | 0.00 | -0.03 | 4/1/2026 | 4/24/2026 4:00:10 PM EST |
| 150.00 | 0.00 | 1.25 | 0.63 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | -0.02 | 0.00 | -0.03 | 4/13/2026 | 4/24/2026 4:00:10 PM EST |
| 155.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.78 | -0.02 | 0.00 | -0.03 | 4/24/2026 4:00:10 PM EST | |||
| 160.00 | 0.00 | 1.25 | 0.63 | 10.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.60 | -0.03 | 0.00 | -0.05 | 3/27/2026 | 4/24/2026 4:00:10 PM EST |
| 165.00 | 0.05 | 1.40 | 0.73 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | -0.05 | 0.00 | -0.05 | 4/10/2026 | 4/24/2026 4:00:10 PM EST |
| 170.00 | 0.85 | 3.20 | 2.03 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.57 | -0.06 | 0.00 | -0.06 | 4/15/2026 | 4/24/2026 4:00:10 PM EST |
| 175.00 | 0.65 | 3.00 | 1.83 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.51 | -0.07 | 0.00 | -0.07 | 4/21/2026 | 4/24/2026 4:00:10 PM EST |
| 180.00 | 0.85 | 3.40 | 2.13 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.49 | -0.09 | 0.00 | -0.07 | 4/8/2026 | 4/24/2026 4:00:10 PM EST |
| 185.00 | 1.70 | 3.70 | 2.70 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.49 | -0.11 | 0.00 | -0.08 | 4/22/2026 | 4/24/2026 4:00:10 PM EST |
| 190.00 | 1.35 | 4.00 | 2.68 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.44 | -0.13 | 0.01 | -0.09 | 4/21/2026 | 4/24/2026 4:00:10 PM EST |
| 195.00 | 2.45 | 4.50 | 3.48 | 2.56 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.44 | -0.16 | 0.01 | -0.10 | 4/22/2026 | 4/24/2026 4:00:10 PM EST |
| 200.00 | 3.00 | 5.20 | 4.10 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.42 | -0.19 | 0.01 | -0.10 | 4/22/2026 | 4/24/2026 4:00:10 PM EST |
| 210.00 | 4.50 | 7.00 | 5.75 | 6.06 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.38 | -0.26 | 0.01 | -0.11 | 4/21/2026 | 4/24/2026 4:00:10 PM EST |
| 220.00 | 7.20 | 9.50 | 8.35 | % | 0.04 | 0 | 0 | 0.35 | -0.36 | 0.01 | -0.12 | 4/24/2026 4:00:10 PM EST | |||
| 230.00 | 11.50 | 14.00 | 12.75 | % | 0.06 | 0 | 0 | 0.34 | -0.49 | 0.01 | -0.12 | 4/24/2026 4:00:10 PM EST | |||
| 240.00 | 17.10 | 19.50 | 18.30 | % | 0.08 | 0 | 0 | 0.33 | -0.62 | 0.01 | -0.11 | 4/24/2026 4:00:10 PM EST | |||
| 250.00 | 23.90 | 27.00 | 25.45 | % | 0.10 | 0 | 0 | 0.32 | -0.74 | 0.01 | -0.09 | 4/24/2026 4:00:10 PM EST | |||
| 260.00 | 32.20 | 35.50 | 33.85 | % | 0.13 | 0 | 0 | 0.32 | -0.83 | 0.01 | -0.07 | 4/24/2026 4:00:10 PM EST | |||
| 270.00 | 41.90 | 44.70 | 43.30 | % | 0.16 | 0 | 0 | 0.43 | -0.90 | 0.01 | -0.05 | 4/24/2026 4:00:10 PM EST | |||
| 280.00 | 51.00 | 54.40 | 52.70 | % | 0.19 | 0 | 0 | 0.46 | -0.94 | 0.00 | -0.03 | 4/24/2026 4:00:10 PM EST | |||
| 290.00 | 61.70 | 64.30 | 63.00 | % | 0.22 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.02 | 4/24/2026 4:00:10 PM EST | |||
| 300.00 | 71.80 | 74.30 | 73.05 | % | 0.24 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 4/24/2026 4:00:10 PM EST | |||
| 310.00 | 81.80 | 84.10 | 82.95 | % | 0.27 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 4/24/2026 4:00:10 PM EST | |||
| 320.00 | 90.40 | 94.40 | 92.40 | % | 0.29 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 330.00 | 100.40 | 104.40 | 102.40 | % | 0.31 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST |