Options Chain for SYSCO CORP COM (SYY) - $77.07 as of 4/29/2024 2:23:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 40.30 | 44.40 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:00 PM EST | |||
| 40.00 | 36.00 | 39.30 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:00 PM EST | |||
| 45.00 | 30.50 | 34.50 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:00 PM EST | |||
| 50.00 | 26.00 | 29.60 | 27.00 | 0.00 | 0.00% | 0 | 5 | 1.89 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/29/2024 1:59:00 PM EST |
| 55.00 | 22.30 | 23.20 | 22.30 | 0.00 | 0.00% | 0 | 30 | 1.25 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 1:59:00 PM EST |
| 60.00 | 17.20 | 17.50 | 17.30 | 0.00 | 0.00% | 0 | 45 | 0.71 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 1:59:00 PM EST |
| 65.00 | 12.30 | 12.80 | 12.40 | 0.00 | 0.00% | 0 | 13 | 0.51 | 0.99 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 1:59:00 PM EST |
| 70.00 | 7.40 | 7.80 | 7.55 | +0.55 | +7.86% | 1 | 2,110 | 0.37 | 0.93 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 75.00 | 3.20 | 3.30 | 3.40 | +0.30 | +9.68% | 32 | 2,243 | 0.28 | 0.72 | 0.07 | -0.05 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 80.00 | 0.75 | 0.85 | 0.80 | +0.15 | +23.08% | 227 | 5,069 | 0.25 | 0.29 | 0.08 | -0.04 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 85.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 72 | 3,767 | 0.25 | 0.04 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 90.00 | 0.00 | 0.05 | 0.05 | +0.04 | +400.00% | 1 | 1,106 | 0.33 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 95.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 89 | 0.43 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 1:59:00 PM EST |
| 100.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 4/29/2024 1:59:00 PM EST |
| 105.00 | 0.00 | 0.25 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 110.00 | 0.00 | 0.25 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:00 PM EST | |||
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:00 PM EST | |||
| 45.00 | 0.00 | 0.10 | % | 0 | 4 | 1.17 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:00 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 21 | 1.13 | 0.00 | 0.00 | -0.01 | 2/27/2024 | 4/29/2024 1:59:00 PM EST |
| 55.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 156 | 0.84 | 0.00 | 0.00 | -0.01 | 2/2/2024 | 4/29/2024 1:59:00 PM EST |
| 60.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 237 | 0.65 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/29/2024 1:59:00 PM EST |
| 65.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 256 | 0.48 | -0.01 | 0.00 | -0.01 | 4/5/2024 | 4/29/2024 1:59:00 PM EST |
| 70.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 21 | 287 | 0.29 | -0.07 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 75.00 | 0.80 | 0.85 | 0.85 | +0.05 | +6.25% | 608 | 1,151 | 0.27 | -0.28 | 0.07 | -0.05 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 80.00 | 3.30 | 3.50 | 3.30 | -0.50 | -13.16% | 35 | 975 | 0.25 | -0.71 | 0.08 | -0.04 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 85.00 | 7.40 | 7.90 | 4.80 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.96 | 0.02 | -0.01 | 3/20/2024 | 4/29/2024 1:59:00 PM EST |
| 90.00 | 12.50 | 12.90 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 95.00 | 17.40 | 18.80 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 100.00 | 22.30 | 24.60 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 105.00 | 25.70 | 28.20 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 110.00 | 30.70 | 34.80 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST |