Options Chain for TD SYNNEX CORPORATION COM (SNX) - $153.58 as of 8/13/2025 9:17:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 81.60 | 85.60 | 83.60 | % | 1.19 | 0 | 0 | 7.54 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 75.00 | 76.60 | 80.60 | 78.60 | % | 1.05 | 0 | 0 | 7.13 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 80.00 | 71.50 | 75.60 | 73.55 | % | 0.92 | 0 | 0 | 6.43 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 85.00 | 66.50 | 70.60 | 68.55 | % | 0.81 | 0 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 90.00 | 61.50 | 65.60 | 63.55 | % | 0.71 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 95.00 | 56.50 | 60.60 | 58.55 | % | 0.62 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 100.00 | 51.50 | 55.60 | 53.55 | % | 0.54 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 105.00 | 46.50 | 50.60 | 48.55 | % | 0.46 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 110.00 | 41.60 | 45.60 | 43.60 | % | 0.40 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 115.00 | 36.50 | 40.60 | 38.55 | % | 0.34 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 120.00 | 31.50 | 35.60 | 33.55 | 21.20 | 0.00 | 0.00% | 0.28 | 0 | 2 | 3.10 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 8/13/2025 3:59:58 PM EST |
| 125.00 | 26.60 | 30.60 | 28.60 | 7.58 | 0.00 | 0.00% | 0.23 | 0 | 15 | 2.73 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 8/13/2025 3:59:58 PM EST |
| 130.00 | 21.60 | 25.60 | 23.60 | 14.03 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 8/13/2025 3:59:58 PM EST |
| 135.00 | 16.60 | 20.40 | 18.50 | 7.52 | 0.00 | 0.00% | 0.14 | 0 | 10 | 1.92 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:58 PM EST |
| 140.00 | 11.60 | 15.20 | 13.40 | 5.50 | 0.00 | 0.00% | 0.10 | 0 | 21 | 1.49 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/13/2025 3:59:58 PM EST |
| 145.00 | 6.90 | 9.50 | 8.20 | 2.90 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.91 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:58 PM EST |
| 150.00 | 1.90 | 5.00 | 3.45 | 2.62 | +1.22 | +87.15% | 0.02 | 2 | 38 | 0.68 | 0.81 | 0.08 | -0.17 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 155.00 | 0.50 | 1.10 | 0.80 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.35 | 0.31 | 0.10 | -0.27 | 7/30/2025 | 8/13/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.04 | 0.03 | 0.02 | -0.05 | 7/15/2025 | 8/13/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 1.80 | 0.90 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/13/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.21 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/13/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 1.75 | 0.88 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.59 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/13/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 2.10 | 1.05 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.39 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/13/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 2.10 | 1.05 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.02 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/13/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.67 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/13/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 2.10 | 1.05 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.28 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/13/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 1.75 | 0.88 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.80 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/13/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 1.75 | 0.88 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.44 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 1.75 | 0.88 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.08 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/13/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 1.80 | 0.90 | 7.60 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.70 | -0.19 | 0.08 | -0.17 | 8/1/2025 | 8/13/2025 3:59:58 PM EST |
| 155.00 | 1.30 | 4.00 | 2.65 | % | 0.02 | 0 | 0 | 0.66 | -0.69 | 0.10 | -0.27 | 8/13/2025 3:59:58 PM EST | |||
| 160.00 | 5.30 | 8.00 | 6.65 | % | 0.04 | 0 | 0 | 0.78 | -0.97 | 0.02 | -0.05 | 8/13/2025 3:59:58 PM EST | |||
| 165.00 | 10.40 | 12.90 | 11.65 | % | 0.07 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 170.00 | 15.20 | 18.40 | 16.80 | % | 0.10 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 175.00 | 20.40 | 23.40 | 21.90 | % | 0.13 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 180.00 | 24.70 | 28.30 | 26.50 | % | 0.15 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST |