Options Chain for TD SYNNEX CORPORATION COM (SNX) - $142.38 as of 7/10/2025 10:38:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 80.40 | 84.30 | 82.35 | % | 1.37 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 65.00 | 75.30 | 79.30 | 77.30 | % | 1.19 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 70.00 | 70.30 | 74.30 | 72.30 | % | 1.03 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 75.00 | 65.60 | 69.30 | 67.45 | % | 0.90 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 80.00 | 60.50 | 64.30 | 62.40 | % | 0.78 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 85.00 | 55.30 | 59.30 | 57.30 | % | 0.67 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 90.00 | 50.50 | 54.30 | 52.40 | 52.80 | +40.77 | +338.91% | 0.58 | 4,100 | 818 | 2.52 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 95.00 | 45.30 | 49.30 | 47.30 | % | 0.50 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 100.00 | 40.30 | 44.30 | 42.30 | 43.20 | +15.20 | +54.29% | 0.42 | 2,460 | 662 | 1.88 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 105.00 | 35.30 | 39.30 | 37.30 | 30.55 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.73 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:46 PM EST |
| 110.00 | 30.40 | 34.30 | 32.35 | 25.75 | 0.00 | 0.00% | 0.29 | 0 | 8 | 1.61 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:46 PM EST |
| 115.00 | 25.30 | 29.30 | 27.30 | 28.00 | +2.91 | +11.60% | 0.24 | 6,561 | 818 | 1.43 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 120.00 | 21.20 | 24.30 | 22.75 | 17.12 | 0.00 | 0.00% | 0.19 | 0 | 9 | 1.21 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:46 PM EST |
| 125.00 | 15.60 | 19.00 | 17.30 | 18.10 | +3.30 | +22.30% | 0.14 | 135 | 94 | 1.03 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 130.00 | 10.90 | 13.80 | 12.35 | 13.10 | +1.30 | +11.02% | 0.10 | 135 | 100 | 0.63 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 135.00 | 5.90 | 9.00 | 7.45 | 8.75 | +3.45 | +65.10% | 0.06 | 35 | 148 | 0.48 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 140.00 | 2.35 | 4.70 | 3.53 | 3.95 | +1.52 | +62.56% | 0.03 | 1 | 95 | 0.40 | 0.72 | 0.09 | -0.06 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 145.00 | 0.00 | 1.95 | 0.98 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.36 | 0.24 | 0.09 | -0.07 | 7/7/2025 | 7/10/2025 3:59:46 PM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.17 | +0.06 | +54.55% | 0.00 | 4 | 21 | 0.26 | 0.02 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 155.00 | 0.00 | 0.85 | 0.43 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.53 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:46 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:46 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.49 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 75.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 80.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 85.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.33 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:46 PM EST |
| 90.00 | 0.00 | 1.90 | 0.95 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 102 | 2.42 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:46 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.93 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:46 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.05 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:46 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.83 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 3:59:46 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 49 | 0.97 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.95 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:46 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 106 | 0.53 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.50 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:46 PM EST |
| 130.00 | 0.00 | 1.60 | 0.80 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.69 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:46 PM EST |
| 135.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.64 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:46 PM EST |
| 140.00 | 0.00 | 3.10 | 1.55 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.42 | -0.28 | 0.09 | -0.06 | 7/7/2025 | 7/10/2025 3:59:46 PM EST |
| 145.00 | 1.80 | 4.30 | 3.05 | % | 0.02 | 0 | 0 | 0.34 | -0.76 | 0.09 | -0.07 | 7/10/2025 3:59:46 PM EST | |||
| 150.00 | 6.10 | 10.00 | 8.05 | % | 0.05 | 0 | 0 | 0.41 | -0.98 | 0.01 | -0.01 | 7/10/2025 3:59:46 PM EST | |||
| 155.00 | 11.10 | 15.00 | 13.05 | % | 0.08 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 160.00 | 16.60 | 19.70 | 18.15 | % | 0.11 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 165.00 | 21.10 | 24.90 | 23.00 | % | 0.14 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 170.00 | 26.00 | 30.00 | 28.00 | % | 0.16 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 175.00 | 31.60 | 35.00 | 33.30 | % | 0.19 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 180.00 | 36.00 | 39.90 | 37.95 | % | 0.21 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 185.00 | 41.10 | 44.90 | 43.00 | % | 0.23 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 190.00 | 46.00 | 50.00 | 48.00 | % | 0.25 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 195.00 | 51.00 | 55.00 | 53.00 | % | 0.27 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 200.00 | 56.00 | 60.00 | 58.00 | % | 0.29 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST |