Options Chain for TD SYNNEX CORPORATION COM (SNX) - $114.72 as of 5/5/2025 9:13:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 43.30 | 47.10 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 75.00 | 38.60 | 41.60 | 31.00 | 0.00 | 0.00% | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 3:59:58 PM EST |
| 80.00 | 33.90 | 36.40 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 85.00 | 28.20 | 31.50 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 90.00 | 23.80 | 26.70 | 14.50 | 0.00 | 0.00% | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 3:59:58 PM EST |
| 95.00 | 18.80 | 21.60 | 7.20 | 0.00 | 0.00% | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:58 PM EST |
| 100.00 | 14.10 | 16.80 | 8.00 | 0.00 | 0.00% | 0 | 168 | 0.86 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:58 PM EST |
| 105.00 | 9.90 | 11.40 | 4.20 | 0.00 | 0.00% | 0 | 74 | 0.57 | 0.98 | 0.01 | -0.03 | 4/16/2025 | 5/5/2025 3:59:58 PM EST |
| 110.00 | 5.10 | 6.70 | 6.28 | +0.63 | +11.15% | 1 | 112 | 0.38 | 0.83 | 0.04 | -0.07 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 115.00 | 1.70 | 2.70 | 1.40 | 0.00 | 0.00% | 0 | 18 | 0.29 | 0.49 | 0.08 | -0.10 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 1.05 | 0.70 | 0.00 | 0.00% | 0 | 38 | 0.26 | 0.12 | 0.06 | -0.05 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.85 | 8.00 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.01 | 0.01 | -0.01 | 3/25/2025 | 5/5/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 7 | 0.59 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 2.00 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 3 | 1.50 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:58 PM EST |
| 90.00 | 0.15 | 0.40 | 0.15 | -0.03 | -16.67% | 1 | 11 | 0.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 95.00 | 0.10 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 44 | 0.72 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 100.00 | 0.05 | 1.05 | 0.35 | 0.00 | 0.00% | 0 | 48 | 0.58 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 1.65 | 2.85 | 0.00 | 0.00% | 0 | 16 | 0.70 | -0.02 | 0.01 | -0.03 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 110.00 | 0.25 | 1.15 | 1.15 | 0.00 | 0.00% | 0 | 11 | 0.29 | -0.17 | 0.04 | -0.07 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 115.00 | 0.40 | 2.65 | 13.00 | 0.00 | 0.00% | 0 | 10 | 0.17 | -0.51 | 0.08 | -0.10 | 3/27/2025 | 5/5/2025 3:59:58 PM EST |
| 120.00 | 4.30 | 7.30 | 19.46 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.88 | 0.06 | -0.05 | 4/11/2025 | 5/5/2025 3:59:58 PM EST |
| 125.00 | 8.50 | 11.50 | 17.30 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.99 | 0.01 | -0.01 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 130.00 | 13.80 | 16.30 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 135.00 | 18.70 | 21.50 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 140.00 | 23.20 | 27.10 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 145.00 | 29.00 | 32.10 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 150.00 | 34.00 | 37.10 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 155.00 | 39.00 | 41.90 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 160.00 | 43.20 | 47.10 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 165.00 | 49.00 | 51.90 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 170.00 | 54.00 | 57.10 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 175.00 | 59.00 | 62.10 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 180.00 | 64.00 | 67.10 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 185.00 | 68.20 | 72.10 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |