Options Chain for TD SYNNEX CORPORATION COM (SNX) - $154.01 as of 12/3/2025 8:50:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 97.00 | 100.30 | 98.65 | % | 1.79 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 60.00 | 92.00 | 95.20 | 93.60 | % | 1.56 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 65.00 | 87.00 | 90.30 | 88.65 | % | 1.36 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 70.00 | 82.00 | 85.80 | 83.90 | % | 1.20 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 75.00 | 77.00 | 80.40 | 78.70 | % | 1.05 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 80.00 | 72.00 | 75.40 | 73.70 | % | 0.92 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 85.00 | 67.00 | 70.40 | 68.70 | % | 0.81 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 90.00 | 62.10 | 65.30 | 63.70 | % | 0.71 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 95.00 | 57.10 | 60.60 | 58.85 | % | 0.62 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 100.00 | 52.10 | 55.50 | 53.80 | % | 0.54 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 105.00 | 47.20 | 50.80 | 49.00 | % | 0.47 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 110.00 | 42.20 | 45.50 | 43.85 | 21.15 | 0.00 | 0.00% | 0.40 | 0 | 20 | 1.26 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 12/3/2025 3:59:56 PM EST |
| 115.00 | 37.30 | 40.80 | 39.05 | 45.10 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 12/3/2025 3:59:56 PM EST |
| 120.00 | 32.40 | 35.70 | 34.05 | % | 0.28 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 125.00 | 27.40 | 30.60 | 29.00 | % | 0.23 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 130.00 | 22.50 | 25.60 | 24.05 | 13.40 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.77 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 12/3/2025 3:59:56 PM EST |
| 135.00 | 17.60 | 20.80 | 19.20 | 18.42 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.67 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:56 PM EST |
| 140.00 | 12.70 | 16.10 | 14.40 | 3.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.58 | 0.96 | 0.01 | -0.02 | 5/9/2025 | 12/3/2025 3:59:56 PM EST |
| 145.00 | 7.90 | 11.20 | 9.55 | 6.25 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.46 | 0.87 | 0.03 | -0.05 | 11/24/2025 | 12/3/2025 3:59:56 PM EST |
| 150.00 | 3.80 | 7.60 | 5.70 | 6.10 | 0.00 | 0.00% | 0.04 | 0 | 87 | 0.43 | 0.69 | 0.04 | -0.09 | 11/26/2025 | 12/3/2025 3:59:56 PM EST |
| 155.00 | 0.80 | 4.40 | 2.60 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.24 | 0.45 | 0.05 | -0.09 | 12/1/2025 | 12/3/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 2.65 | 1.33 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.39 | 0.21 | 0.04 | -0.06 | 11/20/2025 | 12/3/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 1.15 | 0.58 | 0.37 | -0.18 | -32.73% | 0.00 | 1 | 76 | 0.36 | 0.06 | 0.02 | -0.03 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.45 | 0.01 | 0.00 | -0.01 | 11/17/2025 | 12/3/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.75 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/3/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 1.15 | 0.58 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/3/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 195.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 200.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.43 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 12/3/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.93 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 12/3/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.51 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 12/3/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 12/3/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.13 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 12/3/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 12/3/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 12/3/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 12/3/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/3/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 12/3/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 12/3/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 2.30 | 1.15 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 12/3/2025 3:59:56 PM EST |
| 130.00 | 0.10 | 2.35 | 1.23 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/3/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 2.40 | 1.20 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/3/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 2.45 | 1.23 | 3.23 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.60 | -0.04 | 0.01 | -0.02 | 11/20/2025 | 12/3/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 2.80 | 1.40 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.50 | -0.13 | 0.03 | -0.05 | 11/17/2025 | 12/3/2025 3:59:56 PM EST |
| 150.00 | 0.30 | 3.90 | 2.10 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.28 | -0.31 | 0.04 | -0.09 | 10/28/2025 | 12/3/2025 3:59:56 PM EST |
| 155.00 | 1.65 | 5.50 | 3.58 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.23 | -0.55 | 0.05 | -0.09 | 10/29/2025 | 12/3/2025 3:59:56 PM EST |
| 160.00 | 5.20 | 8.40 | 6.80 | % | 0.04 | 0 | 0 | 0.36 | -0.79 | 0.04 | -0.06 | 12/3/2025 3:59:56 PM EST | |||
| 165.00 | 9.30 | 11.70 | 10.50 | 11.08 | % | 0.06 | 1 | 0 | 0.47 | -0.94 | 0.02 | -0.03 | 12/3/2025 | 12/3/2025 3:59:56 PM EST | |
| 170.00 | 14.70 | 18.00 | 16.35 | 10.10 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 9/29/2025 | 12/3/2025 3:59:56 PM EST |
| 175.00 | 19.90 | 23.00 | 21.45 | % | 0.12 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 180.00 | 24.20 | 28.00 | 26.10 | % | 0.15 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 185.00 | 29.70 | 33.00 | 31.35 | % | 0.17 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 190.00 | 34.20 | 38.00 | 36.10 | % | 0.19 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 195.00 | 39.20 | 43.00 | 41.10 | % | 0.21 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 200.00 | 44.70 | 48.00 | 46.35 | % | 0.23 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST |