Options Chain for SYSCO CORP COM (SYY) - $74.68 as of 6/20/2025 9:29:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 32.80 | 36.80 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 42.50 | 30.30 | 34.30 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 45.00 | 27.80 | 31.80 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 47.50 | 25.30 | 29.30 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 50.00 | 22.80 | 26.80 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 55.00 | 17.80 | 21.80 | 18.20 | 0.00 | 0.00% | 0 | 5 | 0.89 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 6/20/2025 3:59:58 PM EST |
| 60.00 | 12.90 | 16.90 | 13.30 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.99 | 0.01 | 0.00 | 3/26/2025 | 6/20/2025 3:59:58 PM EST |
| 62.50 | 10.50 | 14.40 | 9.60 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.91 | 0.02 | -0.01 | 5/2/2025 | 6/20/2025 3:59:58 PM EST |
| 65.00 | 8.10 | 12.10 | 8.20 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.87 | 0.02 | -0.01 | 4/7/2025 | 6/20/2025 3:59:58 PM EST |
| 67.50 | 7.60 | 8.40 | 7.40 | 0.00 | 0.00% | 0 | 14 | 0.46 | 0.81 | 0.03 | -0.02 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 70.00 | 5.60 | 6.30 | 5.85 | 0.00 | 0.00% | 0 | 276 | 0.33 | 0.73 | 0.04 | -0.02 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 72.50 | 3.80 | 4.40 | 3.96 | +0.01 | +0.26% | 2 | 89 | 0.27 | 0.62 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 75.00 | 2.30 | 2.90 | 2.50 | +0.04 | +1.63% | 4 | 538 | 0.25 | 0.49 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 77.50 | 1.35 | 1.65 | 1.30 | -0.15 | -10.35% | 1 | 1,644 | 0.23 | 0.35 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 80.00 | 0.65 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 2,272 | 0.23 | 0.23 | 0.04 | -0.02 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 82.50 | 0.05 | 2.50 | 0.68 | 0.00 | 0.00% | 0 | 873 | 0.46 | 0.14 | 0.03 | -0.01 | 6/10/2025 | 6/20/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 2.25 | 0.43 | 0.00 | 0.00% | 0 | 123 | 0.50 | 0.08 | 0.02 | -0.01 | 6/11/2025 | 6/20/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 7 | 0.33 | 0.02 | 0.01 | 0.00 | 6/13/2025 | 6/20/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 1.45 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 6/20/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 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 | 0.70 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 42.50 | 0.00 | 1.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 1.15 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/20/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 1.60 | 0.45 | 0.00 | 0.00% | 0 | 48 | 0.74 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/20/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 37 | 0.58 | -0.01 | 0.01 | 0.00 | 6/13/2025 | 6/20/2025 3:59:58 PM EST |
| 62.50 | 0.25 | 0.35 | 0.26 | -0.01 | -3.71% | 1 | 207 | 0.31 | -0.09 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 65.00 | 0.35 | 0.70 | 0.41 | -0.09 | -18.00% | 1 | 304 | 0.30 | -0.13 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 67.50 | 0.60 | 0.85 | 0.75 | 0.00 | 0.00% | 4 | 93 | 0.27 | -0.19 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 70.00 | 1.00 | 1.40 | 1.19 | 0.00 | 0.00% | 0 | 187 | 0.26 | -0.27 | 0.04 | -0.02 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 72.50 | 1.70 | 2.10 | 1.85 | 0.00 | 0.00% | 0 | 356 | 0.24 | -0.38 | 0.05 | -0.02 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 75.00 | 1.75 | 3.10 | 2.90 | 0.00 | 0.00% | 0 | 107 | 0.18 | -0.51 | 0.05 | -0.02 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 77.50 | 3.90 | 4.60 | 5.20 | 0.00 | 0.00% | 0 | 105 | 0.38 | -0.65 | 0.05 | -0.02 | 5/16/2025 | 6/20/2025 3:59:58 PM EST |
| 80.00 | 5.50 | 6.70 | 6.50 | 0.00 | 0.00% | 0 | 105 | 0.42 | -0.77 | 0.04 | -0.02 | 4/2/2025 | 6/20/2025 3:59:58 PM EST |
| 82.50 | 6.40 | 10.30 | 11.40 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.86 | 0.03 | -0.01 | 2/7/2025 | 6/20/2025 3:59:58 PM EST |
| 85.00 | 8.70 | 12.70 | % | 0 | 0 | 0.49 | -0.92 | 0.02 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 90.00 | 13.70 | 17.60 | % | 0 | 0 | 0.60 | -0.98 | 0.01 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 95.00 | 18.70 | 22.60 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 100.00 | 23.60 | 27.60 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 105.00 | 28.60 | 32.60 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 110.00 | 33.60 | 37.60 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 115.00 | 38.60 | 42.60 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST |