Options Chain for SYSCO CORP COM (SYY) - $71.98 as of 5/23/2025 3:38:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 22.30 | 26.20 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:49 PM EST | |||
| 50.00 | 19.80 | 23.80 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:49 PM EST | |||
| 55.00 | 14.70 | 18.80 | % | 0 | 0 | 0.85 | 0.99 | 0.01 | 0.00 | 5/23/2025 3:59:49 PM EST | |||
| 60.00 | 10.00 | 13.80 | % | 0 | 0 | 0.68 | 0.93 | 0.02 | -0.01 | 5/23/2025 3:59:49 PM EST | |||
| 62.50 | 7.60 | 11.50 | % | 0 | 0 | 0.55 | 0.85 | 0.02 | -0.02 | 5/23/2025 3:59:49 PM EST | |||
| 65.00 | 6.00 | 8.10 | % | 0 | 0 | 0.43 | 0.81 | 0.03 | -0.02 | 5/23/2025 3:59:49 PM EST | |||
| 67.50 | 4.20 | 6.00 | % | 0 | 0 | 0.23 | 0.74 | 0.05 | -0.02 | 5/23/2025 3:59:49 PM EST | |||
| 70.00 | 2.40 | 3.70 | 3.26 | -1.73 | -34.67% | 20 | 2 | 0.20 | 0.62 | 0.07 | -0.02 | 5/23/2025 | 5/23/2025 3:59:49 PM EST |
| 72.50 | 1.25 | 2.05 | 1.75 | -0.35 | -16.67% | 40 | 365 | 0.19 | 0.43 | 0.08 | -0.02 | 5/23/2025 | 5/23/2025 3:59:49 PM EST |
| 75.00 | 0.55 | 1.20 | 1.30 | 0.00 | 0.00% | 0 | 106 | 0.18 | 0.26 | 0.07 | -0.01 | 5/21/2025 | 5/23/2025 3:59:49 PM EST |
| 77.50 | 0.20 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 1,003 | 0.20 | 0.14 | 0.04 | -0.01 | 5/21/2025 | 5/23/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 1.15 | 0.30 | 0.00 | 0.00% | 0 | 44 | 0.25 | 0.10 | 0.03 | -0.01 | 5/21/2025 | 5/23/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 0.65 | % | 0 | 0 | 0.37 | 0.01 | 0.01 | 0.00 | 5/23/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 1.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 1.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 1.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 1.60 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.40 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 0.70 | % | 0 | 0 | 0.54 | -0.01 | 0.01 | 0.00 | 5/23/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.41 | -0.07 | 0.02 | -0.01 | 5/23/2025 3:59:49 PM EST | |||
| 62.50 | 0.00 | 0.65 | 0.23 | 0.00 | 0.00% | 0 | 3 | 0.27 | -0.15 | 0.02 | -0.02 | 5/19/2025 | 5/23/2025 3:59:49 PM EST |
| 65.00 | 0.10 | 1.15 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.19 | 0.03 | -0.02 | 5/21/2025 | 5/23/2025 3:59:49 PM EST |
| 67.50 | 0.65 | 2.35 | 0.85 | +0.01 | +1.19% | 13 | 79 | 0.29 | -0.26 | 0.05 | -0.02 | 5/23/2025 | 5/23/2025 3:59:49 PM EST |
| 70.00 | 1.20 | 2.15 | 1.56 | +0.03 | +1.97% | 10 | 170 | 0.21 | -0.38 | 0.07 | -0.02 | 5/23/2025 | 5/23/2025 3:59:49 PM EST |
| 72.50 | 2.60 | 3.10 | 2.10 | 0.00 | 0.00% | 0 | 92 | 0.21 | -0.57 | 0.08 | -0.02 | 5/21/2025 | 5/23/2025 3:59:49 PM EST |
| 75.00 | 2.50 | 5.90 | % | 0 | 0 | 0.36 | -0.74 | 0.07 | -0.01 | 5/23/2025 3:59:49 PM EST | |||
| 77.50 | 4.40 | 8.30 | % | 0 | 0 | 0.40 | -0.86 | 0.04 | -0.01 | 5/23/2025 3:59:49 PM EST | |||
| 80.00 | 7.30 | 9.80 | % | 0 | 0 | 0.37 | -0.90 | 0.03 | -0.01 | 5/23/2025 3:59:49 PM EST | |||
| 85.00 | 11.60 | 15.70 | % | 0 | 0 | 0.55 | -0.99 | 0.01 | 0.00 | 5/23/2025 3:59:49 PM EST | |||
| 90.00 | 16.60 | 20.50 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:49 PM EST | |||
| 95.00 | 21.50 | 25.50 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:49 PM EST | |||
| 100.00 | 26.50 | 30.50 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:49 PM EST | |||
| 105.00 | 31.50 | 35.50 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:49 PM EST |