Options Chain for SYSCO CORP COM (SYY) - $78.98 as of 9/6/2024 3:09:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 36.60 | 40.90 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 45.00 | 31.60 | 35.90 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 50.00 | 26.60 | 30.90 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 55.00 | 21.60 | 25.90 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 60.00 | 16.70 | 20.70 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 65.00 | 11.70 | 15.80 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 70.00 | 6.80 | 10.80 | 8.40 | 0.00 | 0.00% | 0 | 33 | 0.43 | 0.99 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 75.00 | 3.80 | 4.10 | 4.17 | -0.13 | -3.03% | 3 | 3,051 | 0.21 | 0.88 | 0.06 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 80.00 | 0.50 | 0.60 | 0.60 | -0.10 | -14.29% | 14 | 1,967 | 0.17 | 0.32 | 0.14 | -0.04 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 85.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 79 | 0.31 | 0.01 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 90.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:56 PM EST |
| 95.00 | 0.00 | 0.25 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.25 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.25 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 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 | 0.25 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.25 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.25 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 5 | 0.82 | 0.00 | 0.00 | -0.01 | 7/30/2024 | 9/6/2024 3:59:56 PM EST |
| 65.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 60 | 0.58 | 0.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:56 PM EST |
| 70.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 242 | 0.37 | -0.01 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 75.00 | 0.15 | 0.25 | 0.15 | -0.07 | -31.82% | 2 | 570 | 0.22 | -0.12 | 0.06 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 80.00 | 1.65 | 1.95 | 1.70 | 0.00 | 0.00% | 12 | 26 | 0.18 | -0.68 | 0.14 | -0.04 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 85.00 | 4.40 | 8.40 | % | 0 | 0 | 0.34 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 90.00 | 9.30 | 13.60 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 95.00 | 14.30 | 18.50 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 100.00 | 19.30 | 23.50 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 105.00 | 24.30 | 28.50 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST |