Options Chain for SYNCHRONY FINANCIAL COM (SYF) - $88.55 as of 1/7/2026 7:53:30 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 70.60 | 74.60 | 72.60 | 29.00 | 0.00 | 0.00% | 4.84 | 0 | 0 | 8.99 | 1.00 | 0.00 | 0.00 | 5/17/2024 | 1/7/2026 4:00:00 PM EST |
| 18.00 | 67.60 | 71.60 | 69.60 | % | 3.87 | 0 | 0 | 8.01 | 1.00 | 0.00 | 0.00 | 1/7/2026 4:00:00 PM EST | |||
| 20.00 | 65.60 | 69.60 | 67.60 | 28.00 | 0.00 | 0.00% | 3.38 | 0 | 7 | 7.47 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 1/7/2026 4:00:00 PM EST |
| 23.00 | 62.60 | 66.60 | 64.60 | 26.30 | 0.00 | 0.00% | 2.81 | 0 | 2 | 6.77 | 1.00 | 0.00 | 0.00 | 8/1/2024 | 1/7/2026 4:00:00 PM EST |
| 25.00 | 60.60 | 64.60 | 62.60 | 45.81 | 0.00 | 0.00% | 2.50 | 0 | 10 | 6.37 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 1/7/2026 4:00:00 PM EST |
| 28.00 | 57.60 | 61.60 | 59.60 | 39.50 | 0.00 | 0.00% | 2.13 | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 1/7/2026 4:00:00 PM EST |
| 30.00 | 55.60 | 59.60 | 57.60 | 42.48 | 0.00 | 0.00% | 1.92 | 0 | 13 | 5.50 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 1/7/2026 4:00:00 PM EST |
| 32.00 | 53.60 | 57.60 | 55.60 | 12.74 | 0.00 | 0.00% | 1.74 | 0 | 20 | 5.20 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 1/7/2026 4:00:00 PM EST |
| 35.00 | 50.60 | 54.60 | 52.60 | 35.31 | 0.00 | 0.00% | 1.50 | 0 | 288 | 4.79 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 1/7/2026 4:00:00 PM EST |
| 37.00 | 48.60 | 52.60 | 50.60 | 13.30 | 0.00 | 0.00% | 1.37 | 0 | 33 | 4.53 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 1/7/2026 4:00:00 PM EST |
| 40.00 | 45.60 | 49.60 | 47.60 | 33.60 | 0.00 | 0.00% | 1.19 | 0 | 100 | 4.18 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 1/7/2026 4:00:00 PM EST |
| 42.00 | 43.60 | 47.60 | 45.60 | 42.50 | 0.00 | 0.00% | 1.09 | 0 | 83 | 3.95 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:00 PM EST |
| 45.00 | 40.60 | 44.60 | 42.60 | 41.60 | 0.00 | 0.00% | 0.95 | 0 | 207 | 3.64 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:00 PM EST |
| 47.50 | 38.50 | 42.10 | 40.30 | 38.00 | 0.00 | 0.00% | 0.85 | 0 | 38 | 3.40 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 4:00:00 PM EST |
| 50.00 | 36.20 | 38.60 | 37.40 | 37.80 | +1.92 | +5.36% | 0.75 | 1 | 64 | 2.63 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 52.50 | 33.70 | 36.90 | 35.30 | 33.05 | 0.00 | 0.00% | 0.67 | 0 | 28 | 2.85 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 4:00:00 PM EST |
| 55.00 | 31.20 | 34.40 | 32.80 | 32.26 | 0.00 | 0.00% | 0.60 | 0 | 228 | 2.65 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:00 PM EST |
| 57.50 | 28.70 | 31.00 | 29.85 | 30.80 | +14.76 | +92.02% | 0.52 | 1 | 51 | 2.03 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 60.00 | 26.20 | 29.10 | 27.65 | 27.50 | +3.50 | +14.59% | 0.46 | 3 | 139 | 2.14 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 62.50 | 23.70 | 26.40 | 25.05 | 10.70 | 0.00 | 0.00% | 0.40 | 0 | 60 | 1.88 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 1/7/2026 4:00:00 PM EST |
| 65.00 | 21.90 | 23.80 | 22.85 | 23.37 | +4.65 | +24.84% | 0.35 | 10 | 337 | 1.67 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 67.50 | 18.70 | 21.80 | 20.25 | 8.90 | 0.00 | 0.00% | 0.30 | 0 | 33 | 1.69 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 1/7/2026 4:00:00 PM EST |
| 70.00 | 16.10 | 19.40 | 17.75 | 17.87 | -0.71 | -3.83% | 0.25 | 1 | 678 | 1.55 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 72.50 | 14.00 | 16.40 | 15.20 | 12.00 | 0.00 | 0.00% | 0.21 | 0 | 75 | 1.23 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 4:00:00 PM EST |
| 75.00 | 11.80 | 13.80 | 12.80 | 12.96 | +0.91 | +7.56% | 0.17 | 1 | 3,347 | 1.05 | 0.99 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 77.50 | 8.80 | 11.90 | 10.35 | 9.60 | 0.00 | 0.00% | 0.13 | 0 | 1,666 | 1.05 | 0.98 | 0.01 | -0.04 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 80.00 | 7.40 | 8.60 | 8.00 | 7.60 | +0.50 | +7.05% | 0.10 | 1 | 1,029 | 0.69 | 0.96 | 0.02 | -0.05 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 82.50 | 4.90 | 6.10 | 5.50 | 5.60 | -0.20 | -3.45% | 0.07 | 23 | 933 | 0.54 | 0.87 | 0.04 | -0.08 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 85.00 | 3.00 | 3.70 | 3.35 | 3.45 | -0.61 | -15.03% | 0.04 | 121 | 3,142 | 0.32 | 0.74 | 0.07 | -0.10 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 87.50 | 1.50 | 1.80 | 1.65 | 1.88 | +0.21 | +12.58% | 0.02 | 131 | 756 | 0.29 | 0.52 | 0.10 | -0.10 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 90.00 | 0.55 | 0.85 | 0.70 | 0.83 | -0.07 | -7.78% | 0.01 | 7 | 1,136 | 0.29 | 0.29 | 0.09 | -0.08 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 92.50 | 0.00 | 0.35 | 0.18 | 0.22 | -0.13 | -37.15% | 0.00 | 3 | 118 | 0.33 | 0.12 | 0.05 | -0.05 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.54 | 0.04 | 0.02 | -0.02 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.10 | -0.12 | -54.55% | 0.00 | 1 | 57 | 0.42 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 1/7/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 68 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 1/7/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 261 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 1/7/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 269 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 1/7/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 1/7/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.90 | 0.45 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 1/7/2026 4:00:00 PM EST |
| 28.00 | 0.00 | 0.50 | 0.25 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 106 | 4.15 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 1/7/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 184 | 4.42 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 1/7/2026 4:00:00 PM EST |
| 32.00 | 0.00 | 0.90 | 0.45 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 27 | 4.18 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 1/7/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 239 | 3.84 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 1/7/2026 4:00:00 PM EST |
| 37.00 | 0.00 | 0.90 | 0.45 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 82 | 3.64 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 1/7/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.90 | 0.45 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 374 | 3.35 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 1/7/2026 4:00:00 PM EST |
| 42.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 405 | 3.17 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 1/7/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 364 | 2.91 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 1/7/2026 4:00:00 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.65 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/7/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 256 | 1.53 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 1/7/2026 4:00:00 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 323 | 1.41 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/7/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 306 | 1.29 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 1/7/2026 4:00:00 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.90 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 1/7/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 779 | 1.74 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 4:00:00 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 295 | 1.59 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/7/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 386 | 1.45 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 4:00:00 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.30 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/7/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 330 | 1.16 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 72.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,482 | 0.64 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:00 PM EST |
| 75.00 | 0.05 | 0.30 | 0.18 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 2,548 | 0.59 | -0.01 | 0.00 | -0.01 | 1/5/2026 | 1/7/2026 4:00:00 PM EST |
| 77.50 | 0.05 | 0.35 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 261 | 0.50 | -0.02 | 0.01 | -0.04 | 1/5/2026 | 1/7/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.15 | -0.03 | -16.67% | 0.00 | 2 | 376 | 0.61 | -0.04 | 0.02 | -0.05 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 82.50 | 0.15 | 0.80 | 0.48 | 0.33 | -0.01 | -2.95% | 0.01 | 1 | 364 | 0.38 | -0.13 | 0.04 | -0.08 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 85.00 | 0.60 | 1.45 | 1.03 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 472 | 0.38 | -0.26 | 0.07 | -0.10 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 87.50 | 1.40 | 1.70 | 1.55 | 1.46 | +0.21 | +16.80% | 0.02 | 3 | 26 | 0.29 | -0.48 | 0.10 | -0.10 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 90.00 | 2.35 | 3.40 | 2.88 | 6.72 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.35 | -0.71 | 0.09 | -0.08 | 12/15/2025 | 1/7/2026 4:00:00 PM EST |
| 92.50 | 4.00 | 6.00 | 5.00 | % | 0.05 | 0 | 0 | 0.51 | -0.88 | 0.05 | -0.05 | 1/7/2026 4:00:00 PM EST | |||
| 95.00 | 5.70 | 8.80 | 7.25 | % | 0.08 | 0 | 0 | 0.71 | -0.96 | 0.02 | -0.02 | 1/7/2026 4:00:00 PM EST | |||
| 100.00 | 10.40 | 14.00 | 12.20 | % | 0.12 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:00 PM EST | |||
| 105.00 | 15.50 | 19.30 | 17.40 | % | 0.17 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:00 PM EST |