Options Chain for TD SYNNEX CORPORATION COM (SNX) - $124.64 as of 6/19/2025 8:34:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 62.60 | 66.70 | % | 0 | 0 | 7.37 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 65.00 | 57.70 | 61.70 | % | 0 | 0 | 6.79 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 70.00 | 52.70 | 56.70 | % | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 75.00 | 47.70 | 51.60 | % | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 80.00 | 42.70 | 46.70 | % | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 85.00 | 37.70 | 41.80 | % | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 90.00 | 32.70 | 36.70 | 35.10 | 0.00 | 0.00% | 0 | 1 | 3.94 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 6/18/2025 3:29:08 PM EST |
| 95.00 | 27.70 | 31.70 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 100.00 | 23.40 | 26.70 | 23.32 | 0.00 | 0.00% | 0 | 2 | 2.93 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:29:08 PM EST |
| 105.00 | 18.30 | 21.70 | 9.25 | 0.00 | 0.00% | 0 | 10 | 2.52 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 6/18/2025 3:29:08 PM EST |
| 110.00 | 13.00 | 16.40 | 13.67 | 0.00 | 0.00% | 0 | 62 | 1.80 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:29:08 PM EST |
| 115.00 | 7.80 | 11.50 | 8.95 | 0.00 | 0.00% | 0 | 6 | 1.41 | 0.98 | 0.01 | -0.02 | 5/21/2025 | 6/18/2025 3:29:08 PM EST |
| 120.00 | 3.50 | 6.80 | 5.96 | 0.00 | 0.00% | 0 | 33 | 1.11 | 0.89 | 0.04 | -0.14 | 6/17/2025 | 6/18/2025 3:29:08 PM EST |
| 125.00 | 0.00 | 2.95 | 1.55 | 0.00 | 0.00% | 0 | 19 | 0.62 | 0.43 | 0.12 | -0.34 | 6/16/2025 | 6/18/2025 3:29:08 PM EST |
| 130.00 | 0.00 | 2.15 | 1.25 | 0.00 | 0.00% | 0 | 31 | 1.11 | 0.04 | 0.04 | -0.09 | 6/16/2025 | 6/18/2025 3:29:08 PM EST |
| 135.00 | 0.00 | 2.15 | 3.60 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 6/18/2025 3:29:08 PM EST |
| 140.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 21 | 1.55 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/18/2025 3:29:08 PM EST |
| 145.00 | 0.00 | 0.65 | 1.22 | 0.00 | 0.00% | 0 | 8 | 1.51 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 6/18/2025 3:29:08 PM EST |
| 150.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 9 | 2.11 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/18/2025 3:29:08 PM EST |
| 155.00 | 0.00 | 2.15 | 1.36 | 0.00 | 0.00% | 0 | 1 | 2.75 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/18/2025 3:29:08 PM EST |
| 160.00 | 0.00 | 2.15 | 2.65 | 0.00 | 0.00% | 0 | 19 | 3.01 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 6/18/2025 3:29:08 PM EST |
| 165.00 | 0.00 | 2.00 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 185.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 2 | 4.09 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 6/18/2025 3:29:08 PM EST |
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 65.00 | 0.00 | 0.40 | 0.85 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:29:08 PM EST |
| 70.00 | 0.00 | 1.55 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/18/2025 3:29:08 PM EST |
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 90.00 | 0.00 | 2.15 | 0.04 | 0.00 | 0.00% | 0 | 14 | 4.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:08 PM EST |
| 95.00 | 0.00 | 2.15 | 0.65 | 0.00 | 0.00% | 0 | 2 | 3.51 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:29:08 PM EST |
| 100.00 | 0.00 | 1.35 | 0.04 | 0.00 | 0.00% | 0 | 24 | 2.60 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:08 PM EST |
| 105.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 23 | 2.56 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:08 PM EST |
| 110.00 | 0.00 | 0.35 | 0.01 | -0.13 | -92.86% | 5 | 7 | 1.19 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:08 PM EST |
| 115.00 | 0.00 | 0.15 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.02 | 0.01 | -0.02 | 5/19/2025 | 6/18/2025 3:29:08 PM EST |
| 120.00 | 0.00 | 2.15 | 8.05 | 0.00 | 0.00% | 0 | 3 | 1.16 | -0.11 | 0.04 | -0.14 | 5/6/2025 | 6/18/2025 3:29:08 PM EST |
| 125.00 | 0.00 | 3.30 | 20.92 | 0.00 | 0.00% | 0 | 24 | 0.75 | -0.57 | 0.12 | -0.34 | 3/28/2025 | 6/18/2025 3:29:08 PM EST |
| 130.00 | 3.40 | 7.30 | 8.40 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.96 | 0.04 | -0.09 | 3/26/2025 | 6/18/2025 3:29:08 PM EST |
| 135.00 | 8.40 | 12.20 | 11.00 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:08 PM EST |
| 140.00 | 13.40 | 17.00 | 42.00 | 0.00 | 0.00% | 0 | 1 | 1.48 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 6/18/2025 3:29:08 PM EST |
| 145.00 | 18.40 | 22.30 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 150.00 | 24.00 | 27.50 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 155.00 | 28.40 | 32.50 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 160.00 | 33.40 | 37.50 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 165.00 | 38.40 | 42.50 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 170.00 | 43.40 | 47.30 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 175.00 | 48.40 | 52.30 | % | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 180.00 | 53.20 | 57.50 | % | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 185.00 | 58.40 | 62.30 | % | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 190.00 | 63.20 | 67.30 | % | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST |