Options Chain for SYSCO CORP COM (SYY) - $70.93 as of 4/25/2025 9:08:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 29.10 | 33.20 | 37.65 | 0.00 | 0.00% | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 4/25/2025 4:00:01 PM EST |
| 42.50 | 26.60 | 30.60 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 45.00 | 24.00 | 28.20 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 47.50 | 21.70 | 25.70 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 50.00 | 19.60 | 23.20 | 24.90 | 0.00 | 0.00% | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 4/4/2025 | 4/25/2025 4:00:01 PM EST |
| 55.00 | 14.30 | 18.40 | % | 0 | 0 | 0.79 | 0.97 | 0.01 | -0.01 | 4/25/2025 4:00:01 PM EST | |||
| 60.00 | 9.90 | 13.00 | 15.75 | 0.00 | 0.00% | 0 | 6 | 0.56 | 0.92 | 0.02 | -0.02 | 4/3/2025 | 4/25/2025 4:00:01 PM EST |
| 62.50 | 9.20 | 9.80 | 9.75 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.87 | 0.02 | -0.02 | 2/6/2025 | 4/25/2025 4:00:01 PM EST |
| 65.00 | 6.80 | 7.60 | 7.40 | 0.00 | 0.00% | 0 | 12 | 0.28 | 0.81 | 0.03 | -0.03 | 4/7/2025 | 4/25/2025 4:00:01 PM EST |
| 67.50 | 4.50 | 5.40 | 4.50 | 0.00 | 0.00% | 0 | 26 | 0.23 | 0.71 | 0.04 | -0.03 | 4/8/2025 | 4/25/2025 4:00:01 PM EST |
| 70.00 | 3.40 | 3.70 | 3.50 | -1.47 | -29.58% | 35 | 121 | 0.25 | 0.60 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 72.50 | 2.05 | 2.30 | 2.23 | -1.27 | -36.29% | 2 | 124 | 0.24 | 0.46 | 0.06 | -0.03 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 75.00 | 1.15 | 1.30 | 1.67 | -0.48 | -22.33% | 2 | 955 | 0.23 | 0.32 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 77.50 | 0.55 | 0.70 | 0.60 | -0.65 | -52.00% | 9 | 1,374 | 0.22 | 0.19 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 80.00 | 0.25 | 0.85 | 0.32 | -0.25 | -43.86% | 3 | 720 | 0.22 | 0.11 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 82.50 | 0.05 | 1.45 | 0.25 | 0.00 | 0.00% | 0 | 1,067 | 0.31 | 0.06 | 0.02 | -0.01 | 4/9/2025 | 4/25/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.50 | 0.37 | 0.00 | 0.00% | 0 | 870 | 0.35 | 0.03 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 87.50 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 37 | 0.52 | 0.01 | 0.01 | 0.00 | 4/3/2025 | 4/25/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 1.35 | 0.70 | 0.00 | 0.00% | 0 | 773 | 0.57 | 0.01 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 289 | 0.65 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 4/25/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 12 | 0.62 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 4/25/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 37 | 0.78 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 4/25/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 1.20 | 0.10 | 0.00 | 0.00% | 0 | 25 | 0.83 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 4/25/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 4/25/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 11 | 0.71 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 4/25/2025 4:00:01 PM EST |
| 42.50 | 0.00 | 0.30 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.35 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 47.50 | 0.00 | 0.40 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.00 | 0.00 | -0.01 | 10/31/2024 | 4/25/2025 4:00:01 PM EST |
| 55.00 | 0.05 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 133 | 0.37 | -0.03 | 0.01 | -0.01 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 60.00 | 0.30 | 0.45 | 0.37 | +0.08 | +27.59% | 1 | 203 | 0.34 | -0.08 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 62.50 | 0.50 | 0.65 | 0.55 | +0.05 | +10.00% | 3 | 148 | 0.31 | -0.13 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 65.00 | 0.85 | 1.00 | 0.99 | +0.27 | +37.50% | 5 | 1,405 | 0.30 | -0.19 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 67.50 | 1.35 | 1.85 | 1.42 | +0.32 | +29.10% | 1 | 1,050 | 0.27 | -0.29 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 70.00 | 1.80 | 2.35 | 2.25 | +0.58 | +34.74% | 3 | 1,412 | 0.25 | -0.40 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 72.50 | 2.20 | 3.80 | 3.55 | +0.90 | +33.97% | 2 | 284 | 0.21 | -0.54 | 0.06 | -0.03 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 75.00 | 4.80 | 5.10 | 4.00 | 0.00 | 0.00% | 0 | 686 | 0.24 | -0.68 | 0.05 | -0.02 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 77.50 | 6.80 | 7.10 | 4.20 | 0.00 | 0.00% | 0 | 198 | 0.35 | -0.81 | 0.04 | -0.02 | 4/2/2025 | 4/25/2025 4:00:01 PM EST |
| 80.00 | 7.30 | 10.80 | 10.90 | +5.40 | +98.19% | 8 | 424 | 0.46 | -0.89 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 82.50 | 9.50 | 14.00 | 7.80 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.94 | 0.02 | -0.01 | 4/3/2025 | 4/25/2025 4:00:01 PM EST |
| 85.00 | 12.10 | 16.20 | 11.97 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.97 | 0.01 | 0.00 | 1/28/2025 | 4/25/2025 4:00:01 PM EST |
| 87.50 | 14.90 | 17.40 | % | 0 | 0 | 0.50 | -0.99 | 0.01 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 90.00 | 17.40 | 20.60 | 13.60 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 12/27/2024 | 4/25/2025 4:00:01 PM EST |
| 95.00 | 21.90 | 26.50 | 17.80 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2025 4:00:01 PM EST |
| 100.00 | 27.10 | 31.20 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 105.00 | 32.10 | 36.20 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 110.00 | 37.10 | 41.20 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 115.00 | 42.00 | 46.30 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 120.00 | 47.10 | 51.30 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST |