Options Chain for SYNOVUS FINL CORP COM NEW (SNV) - $51.61 as of 8/29/2025 9:11:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.70 | 22.40 | 21.55 | % | 0.72 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 35.00 | 15.80 | 17.40 | 16.60 | % | 0.47 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 40.00 | 11.10 | 12.50 | 11.80 | % | 0.30 | 0 | 0 | 0.75 | 0.95 | 0.02 | -0.01 | 8/29/2025 4:00:06 PM EST | |||
| 41.00 | 10.00 | 11.70 | 10.85 | % | 0.26 | 0 | 0 | 0.75 | 0.93 | 0.02 | -0.01 | 8/29/2025 4:00:06 PM EST | |||
| 42.00 | 9.00 | 10.70 | 9.85 | % | 0.23 | 0 | 0 | 0.69 | 0.90 | 0.02 | -0.01 | 8/29/2025 4:00:06 PM EST | |||
| 43.00 | 8.10 | 9.80 | 8.95 | % | 0.21 | 0 | 0 | 0.66 | 0.88 | 0.03 | -0.02 | 8/29/2025 4:00:06 PM EST | |||
| 44.00 | 7.20 | 8.90 | 8.05 | % | 0.18 | 0 | 0 | 0.63 | 0.85 | 0.03 | -0.02 | 8/29/2025 4:00:06 PM EST | |||
| 45.00 | 6.50 | 8.00 | 7.25 | 6.53 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.59 | 0.82 | 0.03 | -0.02 | 8/25/2025 | 8/29/2025 4:00:06 PM EST |
| 46.00 | 5.70 | 7.30 | 6.50 | % | 0.14 | 0 | 0 | 0.59 | 0.78 | 0.04 | -0.02 | 8/29/2025 4:00:06 PM EST | |||
| 47.00 | 4.70 | 6.40 | 5.55 | % | 0.12 | 0 | 0 | 0.36 | 0.74 | 0.04 | -0.02 | 8/29/2025 4:00:06 PM EST | |||
| 48.00 | 3.90 | 5.50 | 4.70 | % | 0.10 | 0 | 0 | 0.35 | 0.70 | 0.05 | -0.03 | 8/29/2025 4:00:06 PM EST | |||
| 49.00 | 3.20 | 5.00 | 4.10 | % | 0.08 | 0 | 0 | 0.36 | 0.66 | 0.05 | -0.03 | 8/29/2025 4:00:06 PM EST | |||
| 50.00 | 2.55 | 4.40 | 3.48 | 3.13 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.36 | 0.61 | 0.05 | -0.03 | 8/25/2025 | 8/29/2025 4:00:06 PM EST |
| 52.50 | 1.90 | 2.50 | 2.20 | 2.24 | +0.24 | +12.00% | 0.04 | 1 | 3 | 0.36 | 0.47 | 0.06 | -0.03 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 55.00 | 1.00 | 1.50 | 1.25 | 1.15 | +0.30 | +35.30% | 0.02 | 1 | 128 | 0.34 | 0.32 | 0.05 | -0.02 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 57.50 | 0.05 | 1.15 | 0.60 | % | 0.01 | 0 | 0 | 0.32 | 0.21 | 0.04 | -0.02 | 8/29/2025 4:00:06 PM EST | |||
| 60.00 | 0.05 | 1.00 | 0.53 | % | 0.01 | 0 | 0 | 0.35 | 0.13 | 0.03 | -0.01 | 8/29/2025 4:00:06 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.84 | 0.04 | 0.01 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.96 | 0.01 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 75.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 35.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 40.00 | 0.05 | 1.25 | 0.65 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.55 | -0.05 | 0.02 | -0.01 | 8/18/2025 | 8/29/2025 4:00:06 PM EST |
| 41.00 | 0.05 | 1.35 | 0.70 | % | 0.02 | 0 | 0 | 0.53 | -0.07 | 0.02 | -0.01 | 8/29/2025 4:00:06 PM EST | |||
| 42.00 | 0.05 | 1.40 | 0.73 | % | 0.02 | 0 | 0 | 0.49 | -0.10 | 0.02 | -0.01 | 8/29/2025 4:00:06 PM EST | |||
| 43.00 | 0.05 | 1.45 | 0.75 | % | 0.02 | 0 | 0 | 0.46 | -0.12 | 0.03 | -0.02 | 8/29/2025 4:00:06 PM EST | |||
| 44.00 | 0.05 | 1.65 | 0.85 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.44 | -0.15 | 0.03 | -0.02 | 8/22/2025 | 8/29/2025 4:00:06 PM EST |
| 45.00 | 0.25 | 1.65 | 0.95 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.44 | -0.18 | 0.03 | -0.02 | 8/18/2025 | 8/29/2025 4:00:06 PM EST |
| 46.00 | 0.20 | 1.75 | 0.98 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.39 | -0.22 | 0.04 | -0.02 | 8/28/2025 | 8/29/2025 4:00:06 PM EST |
| 47.00 | 0.25 | 2.10 | 1.18 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.38 | -0.26 | 0.04 | -0.02 | 8/22/2025 | 8/29/2025 4:00:06 PM EST |
| 48.00 | 1.20 | 2.35 | 1.78 | 1.45 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.44 | -0.30 | 0.05 | -0.03 | 8/22/2025 | 8/29/2025 4:00:06 PM EST |
| 49.00 | 1.35 | 2.70 | 2.03 | % | 0.04 | 0 | 0 | 0.42 | -0.34 | 0.05 | -0.03 | 8/29/2025 4:00:06 PM EST | |||
| 50.00 | 1.80 | 3.00 | 2.40 | 3.24 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.42 | -0.39 | 0.05 | -0.03 | 8/18/2025 | 8/29/2025 4:00:06 PM EST |
| 52.50 | 2.55 | 3.80 | 3.18 | % | 0.06 | 0 | 0 | 0.35 | -0.53 | 0.06 | -0.03 | 8/29/2025 4:00:06 PM EST | |||
| 55.00 | 4.30 | 5.60 | 4.95 | 5.28 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.37 | -0.68 | 0.05 | -0.02 | 8/22/2025 | 8/29/2025 4:00:06 PM EST |
| 57.50 | 6.40 | 7.50 | 6.95 | % | 0.12 | 0 | 0 | 0.38 | -0.79 | 0.04 | -0.02 | 8/29/2025 4:00:06 PM EST | |||
| 60.00 | 8.00 | 9.80 | 8.90 | % | 0.15 | 0 | 0 | 0.52 | -0.87 | 0.03 | -0.01 | 8/29/2025 4:00:06 PM EST | |||
| 65.00 | 13.20 | 14.60 | 13.90 | % | 0.21 | 0 | 0 | 0.65 | -0.96 | 0.01 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 70.00 | 17.80 | 19.50 | 18.65 | % | 0.27 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 75.00 | 22.80 | 24.40 | 23.60 | % | 0.31 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST |