Options Chain for SYSCO CORP COM (SYY) - $82.46 as of 9/18/2025 9:50:40 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 40.30 | 43.00 | 41.65 | % | 1.04 | 0 | 0 | 9.62 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 42.50 | 37.60 | 40.70 | 39.15 | % | 0.92 | 0 | 0 | 9.54 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 45.00 | 35.10 | 38.10 | 36.60 | % | 0.81 | 0 | 0 | 8.41 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 47.50 | 32.90 | 35.50 | 34.20 | % | 0.72 | 0 | 0 | 7.63 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 50.00 | 31.40 | 31.70 | 31.55 | 29.60 | 0.00 | 0.00% | 0.63 | 0 | 2 | 5.92 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/18/2025 9:59:02 AM EST |
| 55.00 | 26.30 | 27.90 | 27.10 | 17.14 | 0.00 | 0.00% | 0.49 | 0 | 1 | 5.65 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 9/18/2025 9:59:02 AM EST |
| 60.00 | 21.00 | 21.60 | 21.30 | 21.39 | 0.00 | 0.00% | 0.36 | 0 | 1 | 5.31 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:59:02 AM EST |
| 62.50 | 18.90 | 19.10 | 19.00 | 19.01 | 0.00 | 0.00% | 0.30 | 0 | 1 | 4.79 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:59:02 AM EST |
| 65.00 | 16.30 | 16.90 | 16.60 | 16.56 | 0.00 | 0.00% | 0.26 | 0 | 5 | 3.82 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:59:02 AM EST |
| 67.50 | 13.80 | 14.10 | 13.95 | 12.51 | 0.00 | 0.00% | 0.21 | 0 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 9/18/2025 9:59:02 AM EST |
| 70.00 | 11.40 | 11.60 | 11.50 | 12.44 | 0.00 | 0.00% | 0.16 | 0 | 746 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 72.50 | 8.80 | 9.20 | 9.00 | 8.60 | 0.00 | 0.00% | 0.12 | 0 | 264 | 1.04 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:59:02 AM EST |
| 75.00 | 6.40 | 6.80 | 6.60 | 6.32 | +0.78 | +14.08% | 0.09 | 17 | 571 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 77.50 | 3.90 | 4.10 | 4.00 | 3.90 | -1.09 | -21.85% | 0.05 | 7 | 518 | 0.00 | 0.99 | 0.01 | 0.00 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 80.00 | 1.50 | 1.65 | 1.58 | 1.42 | -0.88 | -38.27% | 0.02 | 203 | 3,394 | 0.00 | 0.82 | 0.14 | -0.20 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 82.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.47 | -90.39% | 0.00 | 3,000 | 6,535 | 0.24 | 0.32 | 0.23 | -0.31 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.09 | +0.02 | +28.58% | 0.00 | 5 | 3,978 | 0.61 | 0.02 | 0.03 | -0.01 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 87.50 | 0.00 | 0.25 | 0.13 | 0.10 | +0.02 | +25.00% | 0.00 | 2 | 430 | 0.90 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.00 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 9:59:02 AM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.53 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/18/2025 9:59:02 AM EST |
| 100.00 | 0.00 | 1.30 | 0.65 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 27 | 3.28 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 9/18/2025 9:59:02 AM EST |
| 105.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 110.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 115.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 42.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 45.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 47.50 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 9/18/2025 9:59:02 AM EST |
| 50.00 | 0.00 | 0.85 | 0.43 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 9/18/2025 9:59:02 AM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 13 | 5.80 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 9/18/2025 9:59:02 AM EST |
| 60.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 73 | 4.64 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/18/2025 9:59:02 AM EST |
| 62.50 | 0.00 | 1.30 | 0.65 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 8 | 4.28 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 9:59:02 AM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 390 | 2.23 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 9:59:02 AM EST |
| 67.50 | 0.00 | 1.35 | 0.68 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 348 | 3.42 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/18/2025 9:59:02 AM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 520 | 1.80 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/18/2025 9:59:02 AM EST |
| 72.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 215 | 1.06 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:59:02 AM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 161 | 1.82 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:59:02 AM EST |
| 77.50 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 637 | 1.38 | -0.01 | 0.01 | 0.00 | 9/15/2025 | 9/18/2025 9:59:02 AM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 527 | 0.36 | -0.18 | 0.14 | -0.20 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 82.50 | 1.00 | 1.20 | 1.10 | 1.35 | +0.70 | +107.70% | 0.01 | 30 | 194 | 0.40 | -0.68 | 0.23 | -0.31 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 85.00 | 2.00 | 5.00 | 3.50 | % | 0.04 | 0 | 0 | 1.32 | -0.98 | 0.03 | -0.01 | 9/18/2025 9:59:02 AM EST | |||
| 87.50 | 5.50 | 6.30 | 5.90 | 7.76 | 0.00 | 0.00% | 0.07 | 0 | 10 | 1.84 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/18/2025 9:59:02 AM EST |
| 90.00 | 7.00 | 9.00 | 8.00 | 7.30 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 95.00 | 12.90 | 13.70 | 13.30 | 14.90 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:59:02 AM EST |
| 100.00 | 17.20 | 19.90 | 18.55 | % | 0.19 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 105.00 | 21.70 | 24.30 | 23.00 | % | 0.22 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 110.00 | 27.10 | 29.40 | 28.25 | % | 0.26 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 115.00 | 32.00 | 35.00 | 33.50 | % | 0.29 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST |