Options Chain for TD SYNNEX CORPORATION COM (SNX) - $117.44 as of 4/29/2024 5:04:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 62.00 | 65.90 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 60.00 | 57.00 | 60.90 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 65.00 | 52.00 | 56.00 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 70.00 | 47.00 | 51.00 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 75.00 | 42.00 | 45.90 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 80.00 | 37.20 | 41.10 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 85.00 | 32.10 | 36.10 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 90.00 | 27.10 | 31.00 | 27.80 | 0.00 | 0.00% | 0 | 2 | 1.15 | 1.00 | 0.00 | -0.01 | 4/4/2024 | 4/29/2024 3:59:54 PM EST |
| 95.00 | 22.30 | 25.90 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 100.00 | 16.80 | 21.00 | 18.00 | 0.00 | 0.00% | 0 | 10 | 0.82 | 1.00 | 0.00 | -0.02 | 4/24/2024 | 4/29/2024 3:59:54 PM EST |
| 105.00 | 12.20 | 16.10 | 14.02 | +4.62 | +49.15% | 1 | 37 | 0.68 | 0.99 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 110.00 | 8.00 | 11.30 | 8.10 | 0.00 | 0.00% | 0 | 315 | 0.54 | 0.92 | 0.02 | -0.04 | 4/24/2024 | 4/29/2024 3:59:54 PM EST |
| 115.00 | 3.90 | 5.20 | 3.94 | 0.00 | 0.00% | 0 | 111 | 0.16 | 0.77 | 0.05 | -0.06 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 120.00 | 1.80 | 1.95 | 1.65 | +0.30 | +22.23% | 36 | 368 | 0.21 | 0.45 | 0.07 | -0.07 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 125.00 | 0.30 | 0.55 | 0.45 | +0.15 | +50.00% | 60 | 689 | 0.20 | 0.16 | 0.04 | -0.04 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 130.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.03 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 135.00 | 0.00 | 0.50 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 140.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/29/2024 3:59:54 PM EST |
| 145.00 | 0.00 | 0.50 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 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 | 2.11 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 4 | 1.20 | 0.00 | 0.00 | -0.01 | 3/18/2024 | 4/29/2024 3:59:54 PM EST |
| 85.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 4/29/2024 3:59:54 PM EST |
| 90.00 | 0.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 4/29/2024 3:59:54 PM EST |
| 95.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.69 | 0.00 | 0.00 | -0.01 | 4/9/2024 | 4/29/2024 3:59:54 PM EST |
| 100.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 9 | 0.57 | 0.00 | 0.00 | -0.02 | 4/5/2024 | 4/29/2024 3:59:54 PM EST |
| 105.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 94 | 0.42 | -0.01 | 0.00 | -0.02 | 4/17/2024 | 4/29/2024 3:59:54 PM EST |
| 110.00 | 0.05 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 184 | 0.26 | -0.08 | 0.02 | -0.04 | 4/25/2024 | 4/29/2024 3:59:54 PM EST |
| 115.00 | 0.70 | 0.85 | 0.75 | -0.40 | -34.79% | 189 | 403 | 0.22 | -0.23 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 120.00 | 2.40 | 2.75 | 2.45 | -1.29 | -34.50% | 3 | 225 | 0.20 | -0.55 | 0.07 | -0.07 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 125.00 | 6.10 | 6.60 | % | 0 | 0 | 0.21 | -0.84 | 0.04 | -0.04 | 4/29/2024 3:59:54 PM EST | |||
| 130.00 | 9.60 | 13.00 | % | 0 | 0 | 0.56 | -0.97 | 0.01 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 135.00 | 14.40 | 17.80 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 140.00 | 19.50 | 23.10 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 145.00 | 24.20 | 28.20 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 150.00 | 29.20 | 33.20 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 155.00 | 34.20 | 38.20 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST |