Options Chain for TD SYNNEX CORPORATION COM (SNX) - $117.38 as of 4/26/2024 3:47:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 60.60 | 64.50 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 60.00 | 55.60 | 59.60 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 65.00 | 50.60 | 54.60 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 70.00 | 46.20 | 49.60 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 75.00 | 42.00 | 44.60 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 80.00 | 35.60 | 39.70 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 85.00 | 30.70 | 34.60 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 90.00 | 25.70 | 29.70 | 27.80 | 0.00 | 0.00% | 0 | 2 | 1.09 | 1.00 | 0.00 | -0.01 | 4/4/2024 | 4/26/2024 3:59:50 PM EST |
| 95.00 | 20.90 | 24.70 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 100.00 | 15.80 | 19.80 | 18.00 | 0.00 | 0.00% | 0 | 10 | 0.78 | 1.00 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 3:59:50 PM EST |
| 105.00 | 10.50 | 14.00 | 9.40 | 0.00 | 0.00% | 0 | 37 | 0.52 | 0.98 | 0.01 | -0.02 | 3/28/2024 | 4/26/2024 3:59:50 PM EST |
| 110.00 | 7.90 | 8.70 | 8.10 | 0.00 | 0.00% | 0 | 315 | 0.47 | 0.91 | 0.03 | -0.04 | 4/24/2024 | 4/26/2024 3:59:50 PM EST |
| 115.00 | 3.80 | 4.00 | 3.94 | +1.49 | +60.82% | 4 | 113 | 0.20 | 0.70 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 120.00 | 1.20 | 1.40 | 1.35 | -0.15 | -10.00% | 11 | 362 | 0.19 | 0.36 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 125.00 | 0.20 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 689 | 0.21 | 0.11 | 0.03 | -0.03 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 130.00 | 0.00 | 0.75 | 0.10 | -0.14 | -58.34% | 3 | 2 | 0.37 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:50 PM EST |
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 155.00 | 0.00 | 0.35 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 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 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 4 | 1.08 | 0.00 | 0.00 | -0.01 | 3/18/2024 | 4/26/2024 3:59:50 PM EST |
| 85.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 4/26/2024 3:59:50 PM EST |
| 90.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 4/26/2024 3:59:50 PM EST |
| 95.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.68 | 0.00 | 0.00 | -0.01 | 4/9/2024 | 4/26/2024 3:59:50 PM EST |
| 100.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 9 | 0.55 | 0.00 | 0.00 | -0.02 | 4/5/2024 | 4/26/2024 3:59:50 PM EST |
| 105.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 94 | 0.43 | -0.02 | 0.01 | -0.02 | 4/17/2024 | 4/26/2024 3:59:50 PM EST |
| 110.00 | 0.25 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 184 | 0.23 | -0.09 | 0.03 | -0.04 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 115.00 | 1.05 | 1.15 | 1.15 | -0.30 | -20.69% | 3 | 400 | 0.20 | -0.30 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 120.00 | 3.40 | 3.70 | 3.74 | 0.00 | 0.00% | 0 | 225 | 0.20 | -0.64 | 0.07 | -0.06 | 4/24/2024 | 4/26/2024 3:59:50 PM EST |
| 125.00 | 5.90 | 9.60 | % | 0 | 0 | 0.44 | -0.89 | 0.03 | -0.03 | 4/26/2024 3:59:50 PM EST | |||
| 130.00 | 10.60 | 15.00 | % | 0 | 0 | 0.53 | -0.98 | 0.01 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 135.00 | 15.60 | 19.40 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 140.00 | 20.60 | 25.00 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 145.00 | 25.60 | 29.40 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 150.00 | 30.60 | 34.50 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 155.00 | 35.60 | 39.40 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST |