Options Chain for SYNCHRONY FINANCIAL COM (SYF) - $74.62 as of 11/21/2025 9:29:42 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 | 57.90 | 61.80 | 59.85 | 29.00 | 0.00 | 0.00% | 3.99 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 5/17/2024 | 11/21/2025 3:59:59 PM EST |
| 18.00 | 54.90 | 58.80 | 56.85 | % | 3.16 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 20.00 | 53.20 | 56.80 | 55.00 | 28.00 | 0.00 | 0.00% | 2.75 | 0 | 7 | 2.75 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 11/21/2025 3:59:59 PM EST |
| 23.00 | 50.30 | 53.80 | 52.05 | 26.30 | 0.00 | 0.00% | 2.26 | 0 | 2 | 2.50 | 1.00 | 0.00 | 0.00 | 8/1/2024 | 11/21/2025 3:59:59 PM EST |
| 25.00 | 48.20 | 51.80 | 50.00 | 45.81 | 0.00 | 0.00% | 2.00 | 0 | 11 | 2.33 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:59 PM EST |
| 28.00 | 45.00 | 48.90 | 46.95 | 39.50 | 0.00 | 0.00% | 1.68 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 11/21/2025 3:59:59 PM EST |
| 30.00 | 43.00 | 46.90 | 44.95 | 42.48 | 0.00 | 0.00% | 1.50 | 0 | 13 | 1.97 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 11/21/2025 3:59:59 PM EST |
| 32.00 | 41.00 | 44.90 | 42.95 | 12.74 | 0.00 | 0.00% | 1.34 | 0 | 20 | 1.85 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 11/21/2025 3:59:59 PM EST |
| 35.00 | 38.00 | 41.90 | 39.95 | 35.31 | 0.00 | 0.00% | 1.14 | 0 | 288 | 1.70 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 11/21/2025 3:59:59 PM EST |
| 37.00 | 36.10 | 38.80 | 37.45 | 13.30 | 0.00 | 0.00% | 1.01 | 0 | 34 | 1.24 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 11/21/2025 3:59:59 PM EST |
| 40.00 | 33.10 | 37.00 | 35.05 | 33.60 | 0.00 | 0.00% | 0.88 | 0 | 100 | 1.44 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 11/21/2025 3:59:59 PM EST |
| 42.00 | 31.10 | 35.00 | 33.05 | 30.00 | 0.00 | 0.00% | 0.79 | 0 | 88 | 1.35 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/21/2025 3:59:59 PM EST |
| 45.00 | 28.20 | 32.00 | 30.10 | 31.50 | 0.00 | 0.00% | 0.67 | 0 | 208 | 1.24 | 1.00 | 0.00 | -0.01 | 9/10/2025 | 11/21/2025 3:59:59 PM EST |
| 47.50 | 25.70 | 29.30 | 27.50 | 29.80 | 0.00 | 0.00% | 0.58 | 0 | 39 | 1.07 | 0.99 | 0.00 | -0.01 | 9/18/2025 | 11/21/2025 3:59:59 PM EST |
| 50.00 | 24.70 | 26.40 | 25.55 | 23.97 | 0.00 | 0.00% | 0.51 | 0 | 86 | 0.90 | 0.99 | 0.00 | -0.01 | 11/4/2025 | 11/21/2025 3:59:59 PM EST |
| 52.50 | 21.50 | 24.30 | 22.90 | 18.40 | 0.00 | 0.00% | 0.44 | 0 | 28 | 0.89 | 0.97 | 0.00 | -0.02 | 10/2/2025 | 11/21/2025 3:59:59 PM EST |
| 55.00 | 19.80 | 21.50 | 20.65 | 17.70 | 0.00 | 0.00% | 0.38 | 0 | 239 | 0.74 | 0.95 | 0.01 | -0.02 | 11/18/2025 | 11/21/2025 3:59:59 PM EST |
| 57.50 | 16.80 | 19.00 | 17.90 | 16.04 | 0.00 | 0.00% | 0.31 | 0 | 51 | 0.66 | 0.94 | 0.01 | -0.02 | 10/15/2025 | 11/21/2025 3:59:59 PM EST |
| 60.00 | 14.50 | 16.50 | 15.50 | 15.46 | +1.98 | +14.69% | 0.26 | 2 | 141 | 0.58 | 0.91 | 0.01 | -0.03 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 62.50 | 12.40 | 14.50 | 13.45 | 10.70 | 0.00 | 0.00% | 0.22 | 0 | 60 | 0.58 | 0.88 | 0.02 | -0.03 | 10/1/2025 | 11/21/2025 3:59:59 PM EST |
| 65.00 | 10.90 | 12.10 | 11.50 | 8.70 | 0.00 | 0.00% | 0.18 | 0 | 379 | 0.43 | 0.83 | 0.02 | -0.04 | 11/19/2025 | 11/21/2025 3:59:59 PM EST |
| 67.50 | 8.90 | 9.50 | 9.20 | 8.90 | 0.00 | 0.00% | 0.14 | 0 | 33 | 0.38 | 0.78 | 0.03 | -0.04 | 10/29/2025 | 11/21/2025 3:59:59 PM EST |
| 70.00 | 7.00 | 7.50 | 7.25 | 7.44 | +1.62 | +27.84% | 0.10 | 3 | 723 | 0.36 | 0.72 | 0.03 | -0.04 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 72.50 | 5.30 | 6.00 | 5.65 | 4.60 | 0.00 | 0.00% | 0.08 | 0 | 58 | 0.36 | 0.64 | 0.04 | -0.04 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 75.00 | 3.90 | 4.40 | 4.15 | 4.06 | +0.81 | +24.93% | 0.06 | 33 | 3,357 | 0.34 | 0.54 | 0.04 | -0.04 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 77.50 | 2.60 | 3.40 | 3.00 | 2.35 | +0.35 | +17.50% | 0.04 | 3 | 65 | 0.34 | 0.44 | 0.04 | -0.04 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 80.00 | 1.70 | 2.30 | 2.00 | 1.46 | -0.04 | -2.67% | 0.03 | 1 | 405 | 0.32 | 0.34 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 82.50 | 1.10 | 1.55 | 1.33 | 1.40 | +0.43 | +44.33% | 0.02 | 4 | 109 | 0.32 | 0.25 | 0.03 | -0.03 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 85.00 | 0.65 | 0.95 | 0.80 | 0.75 | +0.25 | +50.00% | 0.01 | 3 | 242 | 0.31 | 0.18 | 0.03 | -0.02 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 90.00 | 0.20 | 0.55 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.32 | 0.09 | 0.02 | -0.01 | 11/17/2025 | 11/21/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.39 | 0.04 | 0.01 | -0.01 | 11/12/2025 | 11/21/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.54 | 0.01 | 0.00 | 0.00 | 9/22/2025 | 11/21/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 11/21/2025 3:59:59 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 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 68 | 2.75 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 11/21/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 261 | 1.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 11/21/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 269 | 2.27 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 11/21/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 44 | 2.05 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 11/21/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 40 | 1.91 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 11/21/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.28 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 11/21/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 184 | 1.65 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 11/21/2025 3:59:59 PM EST |
| 32.00 | 0.00 | 1.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.54 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/21/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 1.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 239 | 1.43 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 11/21/2025 3:59:59 PM EST |
| 37.00 | 0.00 | 1.05 | 0.53 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.33 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 11/21/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 374 | 1.11 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 11/21/2025 3:59:59 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 405 | 1.04 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/21/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 364 | 0.85 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 11/21/2025 3:59:59 PM EST |
| 47.50 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.67 | -0.01 | 0.00 | -0.01 | 11/18/2025 | 11/21/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.63 | -0.01 | 0.00 | -0.01 | 11/19/2025 | 11/21/2025 3:59:59 PM EST |
| 52.50 | 0.05 | 0.40 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 323 | 0.51 | -0.03 | 0.00 | -0.02 | 11/13/2025 | 11/21/2025 3:59:59 PM EST |
| 55.00 | 0.05 | 0.55 | 0.30 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 306 | 0.48 | -0.05 | 0.01 | -0.02 | 11/17/2025 | 11/21/2025 3:59:59 PM EST |
| 57.50 | 0.25 | 0.80 | 0.53 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.50 | -0.06 | 0.01 | -0.02 | 10/29/2025 | 11/21/2025 3:59:59 PM EST |
| 60.00 | 0.35 | 0.75 | 0.55 | 0.60 | -0.10 | -14.29% | 0.01 | 3 | 784 | 0.45 | -0.09 | 0.01 | -0.03 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 62.50 | 0.60 | 0.95 | 0.78 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 296 | 0.43 | -0.12 | 0.02 | -0.03 | 11/19/2025 | 11/21/2025 3:59:59 PM EST |
| 65.00 | 0.85 | 1.25 | 1.05 | 1.37 | +0.30 | +28.04% | 0.02 | 1 | 385 | 0.40 | -0.17 | 0.02 | -0.04 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 67.50 | 1.25 | 1.70 | 1.48 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.39 | -0.22 | 0.03 | -0.04 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 70.00 | 1.80 | 2.25 | 2.03 | 2.36 | -0.41 | -14.81% | 0.03 | 152 | 388 | 0.37 | -0.28 | 0.03 | -0.04 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 72.50 | 2.80 | 3.20 | 3.00 | 2.85 | -1.10 | -27.85% | 0.04 | 126 | 67 | 0.37 | -0.36 | 0.04 | -0.04 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 75.00 | 3.40 | 4.10 | 3.75 | 5.50 | 0.00 | 0.00% | 0.05 | 0 | 183 | 0.33 | -0.46 | 0.04 | -0.04 | 11/18/2025 | 11/21/2025 3:59:59 PM EST |
| 77.50 | 4.80 | 5.40 | 5.10 | 7.20 | 0.00 | 0.00% | 0.07 | 0 | 40 | 0.33 | -0.56 | 0.04 | -0.04 | 11/18/2025 | 11/21/2025 3:59:59 PM EST |
| 80.00 | 6.40 | 7.00 | 6.70 | 9.10 | 0.00 | 0.00% | 0.08 | 0 | 41 | 0.32 | -0.66 | 0.04 | -0.03 | 11/18/2025 | 11/21/2025 3:59:59 PM EST |
| 82.50 | 8.20 | 9.10 | 8.65 | % | 0.10 | 0 | 0 | 0.32 | -0.75 | 0.03 | -0.03 | 11/21/2025 3:59:59 PM EST | |||
| 85.00 | 9.80 | 11.20 | 10.50 | 21.30 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.39 | -0.82 | 0.03 | -0.02 | 2/19/2025 | 11/21/2025 3:59:59 PM EST |
| 90.00 | 14.10 | 15.90 | 15.00 | % | 0.17 | 0 | 0 | 0.44 | -0.91 | 0.02 | -0.01 | 11/21/2025 3:59:59 PM EST | |||
| 95.00 | 19.10 | 20.90 | 20.00 | % | 0.21 | 0 | 0 | 0.49 | -0.96 | 0.01 | -0.01 | 11/21/2025 3:59:59 PM EST | |||
| 100.00 | 23.30 | 27.20 | 25.25 | % | 0.25 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 105.00 | 28.30 | 32.20 | 30.25 | % | 0.29 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST |