Options Chain for SYSCO CORP COM (SYY) - $83.17 as of 7/9/2026 2:41:23 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
50.00 30.30 34.00 32.15 33.09 0.00 0.00% 0.64 0 0 2.99 1.00 0.00 0.00 7/1/2026 7/9/2026 4:00:08 PM EST
55.00 25.10 29.10 27.10 % 0.49 0 0 2.59 1.00 0.00 0.00 7/9/2026 4:00:08 PM EST
60.00 20.10 24.10 22.10 % 0.37 0 0 2.16 1.00 0.00 0.00 7/9/2026 4:00:08 PM EST
65.00 15.20 19.10 17.15 18.20 0.00 0.00% 0.26 0 0 1.77 1.00 0.00 0.00 7/1/2026 7/9/2026 4:00:08 PM EST
67.50 13.40 15.80 14.60 16.20 0.00 0.00% 0.22 0 0 1.29 1.00 0.00 0.00 7/1/2026 7/9/2026 4:00:08 PM EST
70.00 11.80 13.30 12.55 13.00 0.00 0.00% 0.18 0 0 1.12 1.00 0.00 0.00 7/1/2026 7/9/2026 4:00:08 PM EST
72.50 9.20 10.80 10.00 10.80 0.00 0.00% 0.14 0 0 0.95 1.00 0.00 0.00 7/1/2026 7/9/2026 4:00:08 PM EST
75.00 6.50 8.50 7.50 8.30 0.00 0.00% 0.10 0 1 0.84 0.99 0.01 -0.02 7/1/2026 7/9/2026 4:00:08 PM EST
77.50 4.30 6.00 5.15 6.20 +0.52 +9.16% 0.07 1 2 0.66 0.94 0.04 -0.05 7/9/2026 7/9/2026 4:00:08 PM EST
80.00 2.10 3.80 2.95 3.45 0.00 0.00% 0.04 0 155 0.53 0.83 0.10 -0.07 7/8/2026 7/9/2026 4:00:08 PM EST
82.50 0.90 1.20 1.05 1.00 -0.52 -34.22% 0.01 1 572 0.16 0.57 0.13 -0.08 7/9/2026 7/9/2026 4:00:08 PM EST
85.00 0.20 0.45 0.33 0.30 -0.16 -34.79% 0.00 25 833 0.20 0.26 0.09 -0.05 7/9/2026 7/9/2026 4:00:08 PM EST
87.50 0.00 0.50 0.25 0.40 0.00 0.00% 0.00 0 52 0.44 0.08 0.03 -0.02 7/8/2026 7/9/2026 4:00:08 PM EST
90.00 0.00 0.30 0.15 0.15 0.00 0.00% 0.00 4 23 0.48 0.01 0.01 0.00 7/9/2026 7/9/2026 4:00:08 PM EST
92.50 0.00 1.55 0.78 % 0.01 0 0 1.00 0.00 0.00 0.00 7/9/2026 4:00:08 PM EST
95.00 0.00 1.00 0.50 0.14 0.00 0.00% 0.01 0 2 0.96 0.00 0.00 0.00 6/18/2026 7/9/2026 4:00:08 PM EST
100.00 0.00 2.15 1.08 % 0.01 0 0 1.52 0.00 0.00 0.00 7/9/2026 4:00:08 PM EST
105.00 0.00 2.15 1.08 % 0.01 0 0 1.73 0.00 0.00 0.00 7/9/2026 4:00:08 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
50.00 0.00 2.15 1.08 0.10 0.00 0.00% 0.02 0 1 3.15 0.00 0.00 0.00 7/6/2026 7/9/2026 4:00:08 PM EST
55.00 0.00 2.15 1.08 0.10 0.00 0.00% 0.02 0 16 2.69 0.00 0.00 0.00 5/15/2026 7/9/2026 4:00:08 PM EST
60.00 0.00 0.35 0.18 0.10 0.00 0.00% 0.00 0 110 1.36 0.00 0.00 0.00 5/28/2026 7/9/2026 4:00:08 PM EST
65.00 0.00 2.15 1.08 0.02 0.00 0.00% 0.02 0 21 1.85 0.00 0.00 0.00 6/23/2026 7/9/2026 4:00:08 PM EST
67.50 0.00 0.80 0.40 0.05 0.00 0.00% 0.01 0 28 1.16 0.00 0.00 0.00 7/1/2026 7/9/2026 4:00:08 PM EST
70.00 0.00 0.30 0.15 0.02 -0.07 -77.78% 0.00 4 178 0.76 0.00 0.00 0.00 7/9/2026 7/9/2026 4:00:08 PM EST
72.50 0.00 2.15 1.08 0.09 0.00 0.00% 0.01 0 79 1.26 0.00 0.00 0.00 7/6/2026 7/9/2026 4:00:08 PM EST
75.00 0.00 0.55 0.28 0.05 -0.04 -44.45% 0.00 20 128 0.60 -0.01 0.01 -0.02 7/9/2026 7/9/2026 4:00:08 PM EST
77.50 0.15 0.25 0.20 0.20 +0.10 +100.00% 0.00 274 122 0.35 -0.06 0.04 -0.05 7/9/2026 7/9/2026 4:00:08 PM EST
80.00 0.40 0.65 0.53 0.50 +0.20 +66.67% 0.01 3,370 22 0.32 -0.17 0.10 -0.07 7/9/2026 7/9/2026 4:00:08 PM EST
82.50 1.25 1.55 1.40 1.05 +0.40 +61.54% 0.02 6 71 0.34 -0.43 0.13 -0.08 7/9/2026 7/9/2026 4:00:08 PM EST
85.00 2.00 4.50 3.25 1.20 0.00 0.00% 0.04 0 45 0.58 -0.74 0.09 -0.05 7/7/2026 7/9/2026 4:00:08 PM EST
87.50 3.50 6.70 5.10 2.89 0.00 0.00% 0.06 0 1 0.68 -0.92 0.03 -0.02 7/7/2026 7/9/2026 4:00:08 PM EST
90.00 6.80 8.90 7.85 % 0.09 0 0 0.74 -0.99 0.01 0.00 7/9/2026 4:00:08 PM EST
92.50 8.50 11.60 10.05 % 0.11 0 0 0.93 -1.00 0.00 0.00 7/9/2026 4:00:08 PM EST
95.00 11.00 14.70 12.85 % 0.14 0 0 1.22 -1.00 0.00 0.00 7/9/2026 4:00:08 PM EST
100.00 16.00 20.10 18.05 20.44 0.00 0.00% 0.18 0 0 1.51 -1.00 0.00 0.00 6/16/2026 7/9/2026 4:00:08 PM EST
105.00 21.00 24.90 22.95 % 0.22 0 0 1.72 -1.00 0.00 0.00 7/9/2026 4:00:08 PM EST