Options Chain for TD SYNNEX CORPORATION COM (SNX) - $116.02 as of 11/20/2024 8:43:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 58.80 | 63.50 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 60.00 | 53.80 | 58.50 | 60.05 | 0.00 | 0.00% | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 7/17/2024 | 11/20/2024 3:59:52 PM EST |
| 65.00 | 49.00 | 53.50 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 70.00 | 44.00 | 48.40 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 75.00 | 39.00 | 43.80 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 80.00 | 34.00 | 38.90 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 85.00 | 29.10 | 33.90 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 90.00 | 24.20 | 29.00 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 95.00 | 19.00 | 23.80 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 100.00 | 14.10 | 18.90 | 21.70 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.97 | 0.01 | -0.02 | 7/23/2024 | 11/20/2024 3:59:52 PM EST |
| 105.00 | 9.80 | 13.90 | 20.15 | 0.00 | 0.00% | 0 | 7 | 0.39 | 0.90 | 0.02 | -0.04 | 8/29/2024 | 11/20/2024 3:59:52 PM EST |
| 110.00 | 6.60 | 9.20 | 6.59 | 0.00 | 0.00% | 0 | 35 | 0.30 | 0.78 | 0.03 | -0.05 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 115.00 | 3.40 | 4.30 | 3.40 | -0.30 | -8.11% | 42 | 96 | 0.24 | 0.58 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 120.00 | 1.40 | 2.00 | 1.44 | 0.00 | 0.00% | 0 | 129 | 0.24 | 0.34 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 125.00 | 0.45 | 0.80 | 0.62 | 0.00 | 0.00% | 0 | 299 | 0.24 | 0.15 | 0.03 | -0.03 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 130.00 | 0.05 | 2.25 | 0.38 | 0.00 | 0.00% | 0 | 193 | 0.51 | 0.05 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 135.00 | 0.00 | 2.00 | 1.07 | 0.00 | 0.00% | 0 | 289 | 0.42 | 0.01 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 140.00 | 0.00 | 1.40 | 1.25 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 11/20/2024 3:59:52 PM EST |
| 145.00 | 0.00 | 1.65 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 6/10/2024 | 11/20/2024 3:59:52 PM EST |
| 150.00 | 0.00 | 1.65 | 0.50 | 0.00 | 0.00% | 0 | 11 | 0.61 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 3:59:52 PM EST |
| 155.00 | 0.00 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 11 | 0.60 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 11/20/2024 3:59:52 PM EST |
| 160.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 8 | 0.95 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 11/20/2024 3:59:52 PM EST |
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 175.00 | 0.00 | 1.75 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 6/25/2024 | 11/20/2024 3:59:52 PM EST |
| 180.00 | 0.00 | 1.75 | 0.60 | 0.00 | 0.00% | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 6/25/2024 | 11/20/2024 3:59:52 PM EST |
| 185.00 | 0.00 | 1.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 190.00 | 0.00 | 1.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 195.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 8 | 0.87 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 11/20/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 80.00 | 0.00 | 1.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 85.00 | 0.00 | 2.20 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 90.00 | 0.00 | 2.25 | 0.40 | 0.00 | 0.00% | 0 | 7 | 0.65 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 11/20/2024 3:59:52 PM EST |
| 95.00 | 0.00 | 2.05 | 1.32 | 0.00 | 0.00% | 0 | 316 | 0.54 | -0.01 | 0.00 | -0.01 | 7/8/2024 | 11/20/2024 3:59:52 PM EST |
| 100.00 | 0.05 | 2.25 | 0.35 | 0.00 | 0.00% | 0 | 46 | 0.44 | -0.03 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 105.00 | 0.35 | 1.15 | 0.75 | 0.00 | 0.00% | 0 | 96 | 0.33 | -0.10 | 0.02 | -0.04 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 110.00 | 0.95 | 1.35 | 1.35 | 0.00 | 0.00% | 0 | 50 | 0.27 | -0.22 | 0.03 | -0.05 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 115.00 | 2.30 | 2.85 | 3.10 | +0.33 | +11.92% | 30 | 285 | 0.24 | -0.42 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 120.00 | 3.20 | 5.70 | 5.78 | 0.00 | 0.00% | 0 | 48 | 0.15 | -0.66 | 0.05 | -0.05 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 125.00 | 7.00 | 11.80 | 9.40 | 0.00 | 0.00% | 0 | 53 | 0.46 | -0.85 | 0.03 | -0.03 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 130.00 | 12.10 | 16.50 | 10.20 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.95 | 0.01 | -0.01 | 10/22/2024 | 11/20/2024 3:59:52 PM EST |
| 135.00 | 16.70 | 21.50 | 12.30 | 0.00 | 0.00% | 0 | 5 | 0.63 | -0.99 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:52 PM EST |
| 140.00 | 22.00 | 26.50 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 145.00 | 27.10 | 31.50 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 150.00 | 31.80 | 36.50 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 155.00 | 36.70 | 41.50 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 160.00 | 42.10 | 46.50 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 165.00 | 46.80 | 51.50 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 170.00 | 51.80 | 56.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 175.00 | 56.70 | 61.50 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 180.00 | 62.00 | 66.20 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 185.00 | 66.70 | 71.50 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 190.00 | 71.70 | 76.50 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 195.00 | 76.70 | 81.50 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST |