Options Chain for SYSCO CORP COM (SYY) - $77.00 as of 5/22/2026 3:26:52 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 | 24.30 | 28.60 | 26.45 | % | 0.53 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 55.00 | 19.40 | 23.70 | 21.55 | % | 0.39 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 60.00 | 14.60 | 18.60 | 16.60 | % | 0.28 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 65.00 | 11.10 | 12.10 | 11.60 | 11.44 | % | 0.18 | 5 | 0 | 0.37 | 0.92 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST | |
| 67.50 | 8.60 | 10.60 | 9.60 | % | 0.14 | 0 | 0 | 0.44 | 0.88 | 0.02 | -0.02 | 5/22/2026 4:00:05 PM EST | |||
| 70.00 | 6.60 | 8.40 | 7.50 | 6.80 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.29 | 0.81 | 0.03 | -0.02 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 72.50 | 5.00 | 5.30 | 5.15 | 5.16 | +0.96 | +22.86% | 0.07 | 2 | 8 | 0.25 | 0.71 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 75.00 | 3.20 | 3.60 | 3.40 | 3.30 | +0.10 | +3.13% | 0.05 | 24 | 122 | 0.23 | 0.59 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 77.50 | 1.90 | 2.20 | 2.05 | 2.00 | -0.30 | -13.05% | 0.03 | 23 | 127 | 0.23 | 0.43 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 80.00 | 1.05 | 1.30 | 1.18 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 400 | 0.22 | 0.29 | 0.05 | -0.02 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 82.50 | 0.55 | 0.90 | 0.73 | 0.60 | +0.05 | +9.10% | 0.01 | 6 | 318 | 0.23 | 0.19 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 85.00 | 0.25 | 0.55 | 0.40 | 0.40 | -0.03 | -6.98% | 0.00 | 2 | 3 | 0.24 | 0.12 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.32 | 0.04 | 0.01 | -0.01 | 5/22/2026 4:00:05 PM EST | |||
| 95.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 105.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 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 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.90 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 65.00 | 0.20 | 0.35 | 0.28 | 0.34 | +0.04 | +13.34% | 0.00 | 3 | 7 | 0.29 | -0.08 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 67.50 | 0.40 | 0.65 | 0.53 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.28 | -0.12 | 0.02 | -0.02 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 70.00 | 0.60 | 0.85 | 0.73 | 0.78 | -0.48 | -38.10% | 0.01 | 1 | 153 | 0.25 | -0.19 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 72.50 | 1.05 | 1.40 | 1.23 | 1.35 | +0.20 | +17.40% | 0.02 | 7 | 9 | 0.23 | -0.28 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 75.00 | 2.00 | 2.25 | 2.13 | 2.25 | +0.35 | +18.43% | 0.03 | 10 | 32 | 0.23 | -0.41 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 77.50 | 3.20 | 3.60 | 3.40 | 3.50 | +0.30 | +9.38% | 0.04 | 19 | 57 | 0.22 | -0.57 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 80.00 | 4.70 | 5.30 | 5.00 | % | 0.06 | 0 | 0 | 0.20 | -0.71 | 0.05 | -0.02 | 5/22/2026 4:00:05 PM EST | |||
| 82.50 | 5.80 | 7.90 | 6.85 | % | 0.08 | 0 | 0 | 0.31 | -0.81 | 0.04 | -0.02 | 5/22/2026 4:00:05 PM EST | |||
| 85.00 | 8.00 | 10.50 | 9.25 | % | 0.11 | 0 | 0 | 0.37 | -0.88 | 0.03 | -0.01 | 5/22/2026 4:00:05 PM EST | |||
| 90.00 | 12.90 | 15.10 | 14.00 | % | 0.16 | 0 | 0 | 0.46 | -0.96 | 0.01 | -0.01 | 5/22/2026 4:00:05 PM EST | |||
| 95.00 | 17.10 | 20.80 | 18.95 | % | 0.20 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 100.00 | 21.80 | 26.00 | 23.90 | % | 0.24 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 105.00 | 26.80 | 31.00 | 28.90 | % | 0.28 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST |