Options Chain for SYSCO CORP COM (SYY) - $83.55 as of 8/14/2026 3:48:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 36.70 | 40.00 | 38.35 | 38.40 | 0.00 | 0.00% | 0.85 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/14/2026 4:00:07 PM EST |
| 47.50 | 34.20 | 37.50 | 35.85 | % | 0.75 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 50.00 | 31.70 | 35.10 | 33.40 | 34.47 | 0.00 | 0.00% | 0.67 | 0 | 3 | 3.34 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 55.00 | 26.70 | 30.10 | 28.40 | 24.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/14/2026 4:00:07 PM EST |
| 60.00 | 21.70 | 25.10 | 23.40 | 20.00 | 0.00 | 0.00% | 0.39 | 0 | 5 | 2.38 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 8/14/2026 4:00:07 PM EST |
| 65.00 | 16.60 | 20.10 | 18.35 | 15.20 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.95 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 8/14/2026 4:00:07 PM EST |
| 67.50 | 14.40 | 17.40 | 15.90 | 7.35 | 0.00 | 0.00% | 0.24 | 0 | 70 | 1.67 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 8/14/2026 4:00:07 PM EST |
| 70.00 | 11.90 | 15.00 | 13.45 | 15.10 | +1.10 | +7.86% | 0.19 | 3 | 93 | 1.51 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 72.50 | 9.40 | 12.60 | 11.00 | 10.19 | 0.00 | 0.00% | 0.15 | 0 | 92 | 1.34 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 4:00:07 PM EST |
| 75.00 | 7.00 | 10.00 | 8.50 | 7.88 | 0.00 | 0.00% | 0.11 | 0 | 242 | 1.11 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:07 PM EST |
| 77.50 | 5.10 | 7.00 | 6.05 | 6.35 | -0.63 | -9.03% | 0.08 | 1 | 595 | 0.77 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 80.00 | 2.90 | 4.10 | 3.50 | 4.25 | 0.00 | 0.00% | 0.04 | 0 | 2,195 | 0.47 | 0.93 | 0.06 | -0.06 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 82.50 | 0.85 | 1.40 | 1.13 | 1.27 | -0.38 | -23.03% | 0.01 | 19 | 1,795 | 0.15 | 0.65 | 0.19 | -0.08 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 85.00 | 0.25 | 0.70 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 6,576 | 0.24 | 0.18 | 0.14 | -0.04 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 87.50 | 0.05 | 0.15 | 0.10 | 0.08 | -0.22 | -73.34% | 0.00 | 97 | 1,309 | 0.25 | 0.02 | 0.02 | -0.01 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 711 | 0.56 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 92.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.66 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 877 | 0.78 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:07 PM EST |
| 97.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.88 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/14/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.98 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/14/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.85 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:07 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.31 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:07 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.74 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.60 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.33 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/14/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.19 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.93 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:07 PM EST |
| 67.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.14 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 525 | 0.98 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 72.50 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 437 | 0.66 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1,283 | 0.53 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 77.50 | 0.00 | 0.25 | 0.13 | 0.11 | -0.27 | -71.06% | 0.00 | 3 | 314 | 0.42 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 80.00 | 0.05 | 0.30 | 0.18 | 0.15 | -0.06 | -28.58% | 0.00 | 1 | 833 | 0.24 | -0.07 | 0.06 | -0.06 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 82.50 | 0.45 | 0.70 | 0.58 | 0.45 | -0.01 | -2.18% | 0.01 | 5 | 183 | 0.19 | -0.35 | 0.19 | -0.08 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 85.00 | 1.35 | 2.50 | 1.93 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 72 | 0.30 | -0.82 | 0.14 | -0.04 | 8/6/2026 | 8/14/2026 4:00:07 PM EST |
| 87.50 | 3.20 | 5.60 | 4.40 | 4.54 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.63 | -0.98 | 0.02 | -0.01 | 7/7/2026 | 8/14/2026 4:00:07 PM EST |
| 90.00 | 5.00 | 8.20 | 6.60 | % | 0.07 | 0 | 14 | 0.81 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 92.50 | 8.20 | 10.30 | 9.25 | 21.13 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 8/14/2026 4:00:07 PM EST |
| 95.00 | 10.80 | 13.20 | 12.00 | 12.38 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 8/14/2026 4:00:07 PM EST |
| 97.50 | 12.50 | 15.90 | 14.20 | % | 0.15 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 100.00 | 15.00 | 18.40 | 16.70 | % | 0.17 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 105.00 | 20.00 | 23.40 | 21.70 | 21.06 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 8/14/2026 4:00:07 PM EST |
| 110.00 | 25.00 | 28.40 | 26.70 | % | 0.24 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST |