Options Chain for TD SYNNEX CORPORATION COM (SNX) - $158.65 as of 10/8/2025 4:43:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 98.90 | 102.80 | 100.85 | % | 1.68 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 65.00 | 93.90 | 97.80 | 95.85 | % | 1.47 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 70.00 | 88.90 | 92.80 | 90.85 | % | 1.30 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 75.00 | 84.00 | 87.80 | 85.90 | % | 1.15 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 80.00 | 79.00 | 82.90 | 80.95 | % | 1.01 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 85.00 | 73.90 | 77.80 | 75.85 | 26.10 | 0.00 | 0.00% | 0.89 | 0 | 1 | 2.96 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 10/8/2025 3:59:53 PM EST |
| 90.00 | 69.00 | 72.90 | 70.95 | % | 0.79 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 95.00 | 63.90 | 67.90 | 65.90 | % | 0.69 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 100.00 | 58.90 | 62.90 | 60.90 | 12.60 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 10/8/2025 3:59:53 PM EST |
| 105.00 | 53.90 | 57.90 | 55.90 | 48.50 | 0.00 | 0.00% | 0.53 | 0 | 10 | 2.16 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 10/8/2025 3:59:53 PM EST |
| 110.00 | 48.90 | 53.00 | 50.95 | % | 0.46 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 115.00 | 45.10 | 47.30 | 46.20 | 44.35 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 120.00 | 39.80 | 42.20 | 41.00 | 20.00 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.45 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 10/8/2025 3:59:53 PM EST |
| 125.00 | 34.60 | 37.50 | 36.05 | 39.58 | 0.00 | 0.00% | 0.29 | 0 | 13 | 1.36 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:53 PM EST |
| 130.00 | 30.20 | 31.70 | 30.95 | 34.50 | 0.00 | 0.00% | 0.24 | 0 | 552 | 1.01 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:53 PM EST |
| 135.00 | 24.60 | 27.40 | 26.00 | 24.54 | 0.00 | 0.00% | 0.19 | 0 | 96 | 1.02 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:53 PM EST |
| 140.00 | 19.00 | 23.10 | 21.05 | 22.79 | 0.00 | 0.00% | 0.15 | 0 | 47 | 0.96 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:53 PM EST |
| 145.00 | 15.00 | 17.30 | 16.15 | 18.50 | 0.00 | 0.00% | 0.11 | 0 | 23 | 0.70 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:53 PM EST |
| 150.00 | 9.60 | 12.40 | 11.00 | 10.90 | +1.40 | +14.74% | 0.07 | 1 | 231 | 0.56 | 0.95 | 0.02 | -0.03 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 155.00 | 6.20 | 7.40 | 6.80 | 6.50 | +0.90 | +16.08% | 0.04 | 9 | 206 | 0.31 | 0.80 | 0.04 | -0.10 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 160.00 | 2.40 | 3.30 | 2.85 | 2.60 | +0.10 | +4.00% | 0.02 | 19 | 784 | 0.25 | 0.55 | 0.06 | -0.13 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 165.00 | 0.70 | 1.15 | 0.93 | 0.77 | +0.02 | +2.67% | 0.01 | 10 | 193 | 0.25 | 0.25 | 0.05 | -0.10 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 170.00 | 0.25 | 0.40 | 0.33 | 0.35 | +0.10 | +40.00% | 0.00 | 20 | 83 | 0.26 | 0.07 | 0.02 | -0.05 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.47 | 0.01 | 0.01 | -0.01 | 10/3/2025 | 10/8/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.37 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 0.20 | 0.10 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.50 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.67 | -90.55% | 0.00 | 6 | 6 | 0.55 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 10/8/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 10/8/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 10/8/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.41 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.04 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 10/8/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.89 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.22 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 10/8/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.60 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 10.00 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.59 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 10/8/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.46 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 10/8/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 10/8/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.67 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | 0.07 | -0.39 | -84.79% | 0.00 | 6 | 27 | 1.20 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.03 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 56 | 0.91 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.60 | 0.30 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.03 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.14 | +0.01 | +7.70% | 0.00 | 7 | 35 | 0.73 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.82 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.77 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.55 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 0.80 | 0.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.42 | -0.05 | 0.02 | -0.03 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 155.00 | 0.50 | 1.15 | 0.83 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.28 | -0.20 | 0.04 | -0.10 | 10/3/2025 | 10/8/2025 3:59:53 PM EST |
| 160.00 | 0.60 | 4.40 | 2.50 | 2.00 | 0.00 | 0.00% | 0.02 | 3 | 36 | 0.28 | -0.45 | 0.06 | -0.13 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 165.00 | 4.60 | 6.30 | 5.45 | 7.40 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.26 | -0.75 | 0.05 | -0.10 | 10/3/2025 | 10/8/2025 3:59:53 PM EST |
| 170.00 | 9.00 | 10.40 | 9.70 | 7.30 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.41 | -0.93 | 0.02 | -0.05 | 9/30/2025 | 10/8/2025 3:59:53 PM EST |
| 175.00 | 13.30 | 15.60 | 14.45 | % | 0.08 | 0 | 0 | 0.56 | -0.99 | 0.01 | -0.01 | 10/8/2025 3:59:53 PM EST | |||
| 180.00 | 17.70 | 21.30 | 19.50 | 32.00 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.78 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:53 PM EST |
| 185.00 | 23.00 | 25.90 | 24.45 | % | 0.13 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 190.00 | 28.00 | 30.50 | 29.25 | % | 0.15 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 195.00 | 33.00 | 35.50 | 34.25 | % | 0.18 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 200.00 | 37.50 | 41.10 | 39.30 | % | 0.20 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 210.00 | 47.40 | 51.20 | 49.30 | % | 0.23 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST |