Options Chain for TD SYNNEX CORPORATION COM (SNX) - $259.47 as of 9/25/2026 11:34:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 138.70 | 142.80 | 140.75 | % | 1.13 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:58:58 AM EST | |||
| 130.00 | 133.70 | 137.80 | 135.75 | 122.10 | 0.00 | 0.00% | 1.04 | 0 | 2 | 2.03 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 9/25/2026 10:58:58 AM EST |
| 135.00 | 128.70 | 132.80 | 130.75 | 122.68 | 0.00 | 0.00% | 0.97 | 0 | 5 | 1.95 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/25/2026 10:58:58 AM EST |
| 140.00 | 123.70 | 127.80 | 125.75 | % | 0.90 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:58:58 AM EST | |||
| 145.00 | 119.20 | 122.50 | 120.85 | 118.40 | 0.00 | 0.00% | 0.83 | 0 | 3 | 1.79 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:58:58 AM EST |
| 150.00 | 113.80 | 117.80 | 115.80 | 111.80 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/25/2026 10:58:58 AM EST |
| 155.00 | 108.80 | 113.00 | 110.90 | % | 0.72 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:58:58 AM EST | |||
| 160.00 | 103.80 | 108.00 | 105.90 | 100.70 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/25/2026 10:58:58 AM EST |
| 165.00 | 98.80 | 102.90 | 100.85 | % | 0.61 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:58:58 AM EST | |||
| 170.00 | 93.80 | 97.90 | 95.85 | % | 0.56 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:58:58 AM EST | |||
| 175.00 | 88.80 | 92.90 | 90.85 | % | 0.52 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:58:58 AM EST | |||
| 180.00 | 83.80 | 87.90 | 85.85 | % | 0.48 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:58:58 AM EST | |||
| 185.00 | 78.80 | 82.90 | 80.85 | % | 0.44 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:58:58 AM EST | |||
| 190.00 | 74.60 | 77.60 | 76.10 | 72.20 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:58:58 AM EST |
| 195.00 | 69.40 | 72.90 | 71.15 | % | 0.36 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:58:58 AM EST | |||
| 200.00 | 64.70 | 67.60 | 66.15 | 66.60 | +6.40 | +10.64% | 0.33 | 1 | 8 | 0.99 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 10:58:58 AM EST |
| 210.00 | 54.40 | 57.70 | 56.05 | 46.90 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.88 | 1.00 | 0.00 | -0.01 | 9/24/2026 | 9/25/2026 10:58:58 AM EST |
| 220.00 | 45.00 | 47.90 | 46.45 | 42.28 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.75 | 0.98 | 0.00 | -0.02 | 9/24/2026 | 9/25/2026 10:58:58 AM EST |
| 230.00 | 35.60 | 38.30 | 36.95 | 38.70 | +7.50 | +24.04% | 0.16 | 1 | 6 | 0.49 | 0.96 | 0.00 | -0.15 | 9/25/2026 | 9/25/2026 10:58:58 AM EST |
| 240.00 | 26.40 | 29.20 | 27.80 | 37.73 | +11.73 | +45.12% | 0.12 | 6 | 123 | 0.42 | 0.92 | 0.01 | -0.18 | 9/25/2026 | 9/25/2026 10:58:58 AM EST |
| 250.00 | 18.30 | 21.10 | 19.70 | 29.25 | +13.65 | +87.50% | 0.08 | 68 | 194 | 0.31 | 0.83 | 0.01 | -0.23 | 9/25/2026 | 9/25/2026 10:58:58 AM EST |
| 260.00 | 12.00 | 13.30 | 12.65 | 13.00 | +2.50 | +23.81% | 0.05 | 40 | 108 | 0.35 | 0.70 | 0.01 | -0.25 | 9/25/2026 | 9/25/2026 10:58:58 AM EST |
| 270.00 | 6.50 | 8.10 | 7.30 | 8.00 | +2.36 | +41.85% | 0.03 | 130 | 186 | 0.34 | 0.53 | 0.02 | -0.25 | 9/25/2026 | 9/25/2026 10:58:58 AM EST |
| 280.00 | 3.80 | 4.80 | 4.30 | 4.56 | +1.33 | +41.18% | 0.02 | 99 | 248 | 0.35 | 0.37 | 0.02 | -0.22 | 9/25/2026 | 9/25/2026 10:58:58 AM EST |
| 290.00 | 2.05 | 2.75 | 2.40 | 2.80 | +0.73 | +35.27% | 0.01 | 142 | 493 | 0.37 | 0.23 | 0.01 | -0.17 | 9/25/2026 | 9/25/2026 10:58:58 AM EST |
| 300.00 | 1.00 | 2.30 | 1.65 | 1.30 | +0.20 | +18.19% | 0.01 | 168 | 417 | 0.40 | 0.14 | 0.01 | -0.12 | 9/25/2026 | 9/25/2026 10:58:58 AM EST |
| 310.00 | 0.35 | 1.60 | 0.98 | 1.40 | +0.65 | +86.67% | 0.00 | 32 | 213 | 0.42 | 0.08 | 0.01 | -0.08 | 9/25/2026 | 9/25/2026 10:58:58 AM EST |
| 320.00 | 0.10 | 0.80 | 0.45 | 0.80 | +0.15 | +23.08% | 0.00 | 3 | 394 | 0.43 | 0.04 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 10:58:58 AM EST |
| 330.00 | 0.00 | 0.60 | 0.30 | 0.35 | +0.10 | +40.00% | 0.00 | 12 | 51 | 0.49 | 0.02 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 10:58:58 AM EST |
| 340.00 | 0.00 | 0.30 | 0.15 | 0.25 | +0.13 | +108.34% | 0.00 | 14 | 106 | 0.48 | 0.01 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 10:58:58 AM EST |
| 350.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.07 | +233.34% | 0.00 | 4 | 128 | 0.48 | 0.01 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 10:58:58 AM EST |
| 360.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 86 | 0.50 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 10:58:58 AM EST |
| 370.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.54 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 10:58:58 AM EST |
| 380.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.54 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:58:58 AM EST |
| 390.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.58 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:58:58 AM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 87 | 0.61 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 10:58:58 AM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 10:58:58 AM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:58 AM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:58 AM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:58 AM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 9/25/2026 10:58:58 AM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 9/25/2026 10:58:58 AM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.76 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 9/25/2026 10:58:58 AM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.68 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 9/25/2026 10:58:58 AM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.60 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 9/25/2026 10:58:58 AM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 9/25/2026 10:58:58 AM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 9/25/2026 10:58:58 AM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 9/25/2026 10:58:58 AM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 9/25/2026 10:58:58 AM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:58 AM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:58 AM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:58 AM EST | |||
| 190.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.61 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:58:58 AM EST |
| 195.00 | 0.00 | 0.15 | 0.08 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 9/25/2026 10:58:58 AM EST |
| 200.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 6 | 167 | 0.58 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 10:58:58 AM EST |
| 210.00 | 0.00 | 0.85 | 0.43 | 0.62 | +0.37 | +148.00% | 0.00 | 1 | 227 | 0.65 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 10:58:58 AM EST |
| 220.00 | 0.00 | 1.20 | 0.60 | 0.46 | -0.39 | -45.89% | 0.00 | 2 | 30 | 0.59 | -0.02 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 10:58:58 AM EST |
| 230.00 | 0.50 | 0.80 | 0.65 | 0.35 | -0.80 | -69.57% | 0.00 | 23 | 59 | 0.42 | -0.04 | 0.00 | -0.15 | 9/25/2026 | 9/25/2026 10:58:58 AM EST |
| 240.00 | 1.20 | 1.90 | 1.55 | 1.70 | -0.87 | -33.86% | 0.01 | 3 | 212 | 0.42 | -0.08 | 0.01 | -0.18 | 9/25/2026 | 9/25/2026 10:58:58 AM EST |
| 250.00 | 3.10 | 4.00 | 3.55 | 3.20 | -1.60 | -33.34% | 0.01 | 4 | 73 | 0.39 | -0.17 | 0.01 | -0.23 | 9/25/2026 | 9/25/2026 10:58:58 AM EST |
| 260.00 | 4.80 | 7.30 | 6.05 | 6.99 | -2.06 | -22.77% | 0.02 | 99 | 116 | 0.38 | -0.30 | 0.01 | -0.25 | 9/25/2026 | 9/25/2026 10:58:58 AM EST |
| 270.00 | 9.90 | 12.90 | 11.40 | 12.00 | -4.60 | -27.72% | 0.04 | 24 | 98 | 0.37 | -0.47 | 0.02 | -0.25 | 9/25/2026 | 9/25/2026 10:58:58 AM EST |
| 280.00 | 16.70 | 19.70 | 18.20 | 13.53 | -12.97 | -48.95% | 0.07 | 1 | 52 | 0.39 | -0.63 | 0.02 | -0.22 | 9/25/2026 | 9/25/2026 10:58:58 AM EST |
| 290.00 | 24.80 | 27.70 | 26.25 | 26.80 | -13.20 | -33.00% | 0.09 | 10 | 22 | 0.38 | -0.77 | 0.01 | -0.17 | 9/25/2026 | 9/25/2026 10:58:58 AM EST |
| 300.00 | 34.20 | 36.70 | 35.45 | 49.00 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.46 | -0.86 | 0.01 | -0.12 | 9/24/2026 | 9/25/2026 10:58:58 AM EST |
| 310.00 | 43.40 | 46.20 | 44.80 | 49.00 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.49 | -0.92 | 0.01 | -0.08 | 9/24/2026 | 9/25/2026 10:58:58 AM EST |
| 320.00 | 53.00 | 55.80 | 54.40 | 71.66 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.51 | -0.96 | 0.00 | -0.05 | 9/24/2026 | 9/25/2026 10:58:58 AM EST |
| 330.00 | 62.50 | 65.90 | 64.20 | % | 0.19 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.03 | 9/25/2026 10:58:58 AM EST | |||
| 340.00 | 72.70 | 76.20 | 74.45 | % | 0.22 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.02 | 9/25/2026 10:58:58 AM EST | |||
| 350.00 | 82.80 | 86.20 | 84.50 | % | 0.24 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 9/25/2026 10:58:58 AM EST | |||
| 360.00 | 92.80 | 96.00 | 94.40 | 81.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 6/25/2026 | 9/25/2026 10:58:58 AM EST |
| 370.00 | 102.50 | 106.40 | 104.45 | % | 0.28 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:58:58 AM EST | |||
| 380.00 | 112.80 | 116.30 | 114.55 | 122.20 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:58:58 AM EST |
| 390.00 | 122.80 | 126.40 | 124.60 | 116.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 9/25/2026 10:58:58 AM EST |
| 400.00 | 132.80 | 136.20 | 134.50 | 143.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 9/25/2026 10:58:58 AM EST |
| 410.00 | 142.80 | 146.10 | 144.45 | 146.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 10:58:58 AM EST |
| 420.00 | 152.50 | 156.40 | 154.45 | 162.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:58:58 AM EST |
| 430.00 | 162.50 | 166.50 | 164.50 | 168.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 9/25/2026 10:58:58 AM EST |
| 440.00 | 172.80 | 176.40 | 174.60 | 176.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:58:58 AM EST |