Options Chain for SYSCO CORP COM (SYY) - $80.35 as of 7/29/2025 2:41:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 36.10 | 40.00 | 38.05 | % | 0.95 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 42.50 | 33.60 | 37.60 | 35.60 | % | 0.84 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 45.00 | 31.20 | 35.10 | 33.15 | % | 0.74 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 47.50 | 28.70 | 32.60 | 30.65 | % | 0.65 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 50.00 | 26.30 | 30.10 | 28.20 | 28.40 | 0.00 | 0.00% | 0.56 | 0 | 3 | 1.17 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 1:58:58 PM EST |
| 55.00 | 22.30 | 24.30 | 23.30 | 17.14 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.75 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 7/29/2025 1:58:58 PM EST |
| 60.00 | 17.90 | 19.30 | 18.60 | % | 0.31 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 62.50 | 15.30 | 17.80 | 16.55 | % | 0.26 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 65.00 | 13.10 | 14.30 | 13.70 | 9.00 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.43 | 0.99 | 0.00 | -0.01 | 3/26/2025 | 7/29/2025 1:58:58 PM EST |
| 67.50 | 10.60 | 11.20 | 10.90 | 11.79 | +3.20 | +37.26% | 0.16 | 2 | 28 | 0.26 | 0.96 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 70.00 | 8.30 | 8.60 | 8.45 | 9.40 | -2.15 | -18.62% | 0.12 | 3 | 743 | 0.26 | 0.92 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 72.50 | 6.00 | 6.30 | 6.15 | 7.10 | -2.20 | -23.66% | 0.08 | 30 | 262 | 0.22 | 0.85 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 75.00 | 4.00 | 4.30 | 4.15 | 4.03 | -2.32 | -36.54% | 0.06 | 4 | 568 | 0.20 | 0.75 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 77.50 | 2.30 | 2.55 | 2.43 | 2.55 | -2.25 | -46.88% | 0.03 | 102 | 422 | 0.18 | 0.60 | 0.07 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 80.00 | 1.15 | 1.50 | 1.33 | 1.68 | -1.22 | -42.07% | 0.02 | 36 | 1,739 | 0.18 | 0.41 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 82.50 | 0.50 | 0.85 | 0.68 | 0.83 | -1.42 | -63.12% | 0.01 | 4 | 2,367 | 0.17 | 0.24 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 85.00 | 0.20 | 0.35 | 0.28 | 0.27 | -0.79 | -74.53% | 0.00 | 11 | 3,797 | 0.17 | 0.12 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 87.50 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 404 | 0.21 | 0.05 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 90.00 | 0.05 | 0.20 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.21 | 0.03 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.30 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:58 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.52 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 7/29/2025 1:58:58 PM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 110.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 115.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 42.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 47.50 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 7/29/2025 1:58:58 PM EST |
| 50.00 | 0.00 | 0.85 | 0.43 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.89 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 7/29/2025 1:58:58 PM EST |
| 55.00 | 0.00 | 1.30 | 0.65 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.83 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/29/2025 1:58:58 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.62 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 62.50 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.53 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 1:58:58 PM EST |
| 65.00 | 0.00 | 1.25 | 0.63 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 390 | 0.52 | -0.01 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 67.50 | 0.10 | 0.20 | 0.15 | 0.23 | -0.01 | -4.17% | 0.00 | 1 | 347 | 0.25 | -0.04 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 70.00 | 0.20 | 0.35 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 523 | 0.23 | -0.08 | 0.02 | -0.02 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 72.50 | 0.40 | 0.65 | 0.53 | 0.45 | -0.05 | -10.00% | 0.01 | 8 | 259 | 0.21 | -0.15 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 75.00 | 0.85 | 1.05 | 0.95 | 0.80 | -0.05 | -5.89% | 0.01 | 7 | 136 | 0.19 | -0.25 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 77.50 | 1.55 | 1.85 | 1.70 | 1.40 | -0.05 | -3.45% | 0.02 | 3 | 91 | 0.18 | -0.40 | 0.07 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 80.00 | 2.90 | 3.30 | 3.10 | 2.75 | +0.60 | +27.91% | 0.04 | 21 | 350 | 0.17 | -0.59 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 82.50 | 4.90 | 5.20 | 5.05 | 4.80 | +1.20 | +33.34% | 0.06 | 1 | 76 | 0.16 | -0.76 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 85.00 | 6.10 | 7.50 | 6.80 | % | 0.08 | 0 | 0 | 0.23 | -0.88 | 0.04 | -0.01 | 7/29/2025 1:58:58 PM EST | |||
| 87.50 | 9.00 | 10.30 | 9.65 | % | 0.11 | 0 | 0 | 0.37 | -0.95 | 0.02 | -0.01 | 7/29/2025 1:58:58 PM EST | |||
| 90.00 | 11.10 | 12.50 | 11.80 | 16.10 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.30 | -0.97 | 0.01 | 0.00 | 10/25/2024 | 7/29/2025 1:58:58 PM EST |
| 95.00 | 15.60 | 18.20 | 16.90 | % | 0.18 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 100.00 | 20.70 | 23.00 | 21.85 | % | 0.22 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 105.00 | 25.30 | 29.00 | 27.15 | % | 0.26 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 110.00 | 30.30 | 34.00 | 32.15 | % | 0.29 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 115.00 | 35.20 | 39.00 | 37.10 | % | 0.32 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST |