Options Chain for TD SYNNEX CORPORATION COM (SNX) - $232.45 as of 5/8/2026 11:43:45 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 137.40 | 141.00 | 139.20 | % | 1.39 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 105.00 | 132.40 | 136.00 | 134.20 | % | 1.28 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 110.00 | 127.40 | 131.00 | 129.20 | % | 1.17 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 115.00 | 122.30 | 126.00 | 124.15 | % | 1.08 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 120.00 | 117.40 | 120.80 | 119.10 | % | 0.99 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 125.00 | 112.20 | 116.00 | 114.10 | 54.70 | 0.00 | 0.00% | 0.91 | 0 | 1 | 3.09 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/8/2026 4:00:05 PM EST |
| 130.00 | 107.20 | 111.00 | 109.10 | % | 0.84 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 135.00 | 102.30 | 106.00 | 104.15 | 53.23 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/8/2026 4:00:05 PM EST |
| 140.00 | 97.40 | 101.20 | 99.30 | % | 0.71 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 145.00 | 92.30 | 96.00 | 94.15 | % | 0.65 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 150.00 | 87.30 | 91.00 | 89.15 | 16.30 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/8/2026 4:00:05 PM EST |
| 155.00 | 82.30 | 85.90 | 84.10 | % | 0.54 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 160.00 | 77.30 | 80.90 | 79.10 | % | 0.49 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 165.00 | 72.30 | 75.90 | 74.10 | 20.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/8/2026 4:00:05 PM EST |
| 170.00 | 67.30 | 70.90 | 69.10 | 6.00 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/8/2026 4:00:05 PM EST |
| 175.00 | 62.30 | 66.10 | 64.20 | 48.00 | 0.00 | 0.00% | 0.37 | 0 | 7 | 1.72 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:05 PM EST |
| 180.00 | 57.90 | 61.10 | 59.50 | 33.30 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.59 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 4:00:05 PM EST |
| 185.00 | 52.90 | 56.20 | 54.55 | 42.85 | 0.00 | 0.00% | 0.29 | 0 | 8 | 1.49 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:05 PM EST |
| 190.00 | 47.80 | 51.20 | 49.50 | 44.65 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.37 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:05 PM EST |
| 195.00 | 42.80 | 46.00 | 44.40 | 39.60 | 0.00 | 0.00% | 0.23 | 0 | 15 | 1.22 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:05 PM EST |
| 200.00 | 38.00 | 41.20 | 39.60 | 29.10 | 0.00 | 0.00% | 0.20 | 0 | 13 | 1.14 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:05 PM EST |
| 210.00 | 27.90 | 31.10 | 29.50 | 24.93 | 0.00 | 0.00% | 0.14 | 0 | 25 | 0.90 | 0.98 | 0.00 | -0.03 | 5/5/2026 | 5/8/2026 4:00:05 PM EST |
| 220.00 | 18.00 | 21.10 | 19.55 | 19.00 | +3.00 | +18.75% | 0.09 | 1 | 159 | 0.67 | 0.95 | 0.01 | -0.09 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 230.00 | 8.70 | 12.00 | 10.35 | 5.76 | 0.00 | 0.00% | 0.04 | 0 | 242 | 0.51 | 0.79 | 0.02 | -0.24 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 240.00 | 2.40 | 4.80 | 3.60 | 2.95 | +0.74 | +33.49% | 0.02 | 76 | 55 | 0.31 | 0.47 | 0.04 | -0.28 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 250.00 | 0.50 | 0.75 | 0.63 | 0.53 | +0.30 | +130.44% | 0.00 | 132 | 432 | 0.29 | 0.16 | 0.02 | -0.17 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.50 | 0.03 | 0.01 | -0.05 | 5/4/2026 | 5/8/2026 4:00:05 PM EST |
| 270.00 | 0.00 | 0.95 | 0.48 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.00 | 0.00 | -0.01 | 4/27/2026 | 5/8/2026 4:00:05 PM EST |
| 280.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 300.00 | 0.00 | 1.35 | 0.68 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:05 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 320.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 330.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.65 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.46 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.29 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 26 | 3.12 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.81 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/8/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.51 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/8/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.06 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 1.15 | 0.58 | 2.32 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.94 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/8/2026 4:00:05 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/8/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.64 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.46 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/8/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.42 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.31 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:05 PM EST |
| 185.00 | 0.05 | 0.55 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 10 | 126 | 0.92 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.10 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.74 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 0.65 | 0.33 | 0.41 | +0.12 | +41.38% | 0.00 | 2 | 7 | 0.83 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 210.00 | 0.05 | 1.00 | 0.53 | 0.23 | -0.27 | -54.00% | 0.00 | 3 | 17 | 0.56 | -0.02 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 220.00 | 0.00 | 1.65 | 0.83 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.61 | -0.05 | 0.01 | -0.09 | 5/5/2026 | 5/8/2026 4:00:05 PM EST |
| 230.00 | 0.20 | 2.80 | 1.50 | 2.81 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.34 | -0.21 | 0.02 | -0.24 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 240.00 | 3.30 | 5.90 | 4.60 | % | 0.02 | 0 | 0 | 0.31 | -0.53 | 0.04 | -0.28 | 5/8/2026 4:00:05 PM EST | |||
| 250.00 | 10.20 | 12.50 | 11.35 | % | 0.05 | 0 | 0 | 0.39 | -0.84 | 0.02 | -0.17 | 5/8/2026 4:00:05 PM EST | |||
| 260.00 | 19.20 | 22.30 | 20.75 | % | 0.08 | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.05 | 5/8/2026 4:00:05 PM EST | |||
| 270.00 | 29.10 | 32.90 | 31.00 | % | 0.11 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 5/8/2026 4:00:05 PM EST | |||
| 280.00 | 39.30 | 42.70 | 41.00 | % | 0.15 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 290.00 | 49.00 | 52.70 | 50.85 | % | 0.18 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 300.00 | 59.10 | 62.90 | 61.00 | % | 0.20 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 310.00 | 69.10 | 72.80 | 70.95 | % | 0.23 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 320.00 | 79.10 | 82.90 | 81.00 | % | 0.25 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 330.00 | 89.10 | 92.80 | 90.95 | % | 0.28 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST |