Options Chain for SYNCHRONY FINANCIAL COM (SYF) - $47.13 as of 9/16/2024 2:34:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.20 | 23.60 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST | |||
| 30.00 | 16.60 | 18.30 | 19.46 | 0.00 | 0.00% | 0 | 3 | 1.33 | 1.00 | 0.00 | 0.00 | 7/11/2024 | 9/16/2024 2:58:50 PM EST |
| 31.00 | 15.40 | 17.30 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST | |||
| 32.00 | 14.50 | 16.30 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST | |||
| 33.00 | 14.30 | 14.90 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST | |||
| 34.00 | 12.50 | 14.80 | 8.90 | 0.00 | 0.00% | 0 | 3 | 1.22 | 1.00 | 0.00 | -0.01 | 6/14/2024 | 9/16/2024 2:58:50 PM EST |
| 35.00 | 12.20 | 13.70 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:50 PM EST | |||
| 36.00 | 11.30 | 11.90 | 13.50 | 0.00 | 0.00% | 0 | 42 | 0.97 | 0.99 | 0.00 | -0.01 | 9/3/2024 | 9/16/2024 2:58:50 PM EST |
| 37.00 | 9.10 | 12.00 | 8.63 | 0.00 | 0.00% | 0 | 4 | 0.94 | 0.99 | 0.01 | -0.01 | 6/20/2024 | 9/16/2024 2:58:50 PM EST |
| 38.00 | 9.10 | 9.80 | 7.30 | 0.00 | 0.00% | 0 | 30 | 0.54 | 0.98 | 0.01 | -0.01 | 9/10/2024 | 9/16/2024 2:58:50 PM EST |
| 39.00 | 8.30 | 8.70 | 6.90 | 0.00 | 0.00% | 0 | 9 | 0.61 | 0.96 | 0.02 | -0.01 | 9/10/2024 | 9/16/2024 2:58:50 PM EST |
| 40.00 | 7.40 | 7.80 | 6.80 | 0.00 | 0.00% | 0 | 14 | 0.42 | 0.94 | 0.02 | -0.02 | 9/12/2024 | 9/16/2024 2:58:50 PM EST |
| 41.00 | 6.50 | 6.80 | 6.40 | 0.00 | 0.00% | 0 | 25 | 0.71 | 0.91 | 0.03 | -0.02 | 9/13/2024 | 9/16/2024 2:58:50 PM EST |
| 42.00 | 5.60 | 5.80 | 5.00 | 0.00 | 0.00% | 0 | 13 | 0.37 | 0.88 | 0.04 | -0.02 | 9/12/2024 | 9/16/2024 2:58:50 PM EST |
| 43.00 | 4.80 | 4.90 | 4.90 | -0.10 | -2.00% | 1 | 216 | 0.37 | 0.84 | 0.05 | -0.02 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 44.00 | 3.90 | 4.10 | 3.30 | 0.00 | 0.00% | 0 | 139 | 0.34 | 0.79 | 0.06 | -0.03 | 9/11/2024 | 9/16/2024 2:58:50 PM EST |
| 45.00 | 3.20 | 3.30 | 3.10 | +0.35 | +12.73% | 4 | 157 | 0.34 | 0.72 | 0.07 | -0.03 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 46.00 | 2.50 | 2.60 | 2.50 | +0.20 | +8.70% | 5 | 198 | 0.33 | 0.65 | 0.08 | -0.03 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 47.00 | 1.90 | 2.00 | 1.80 | +0.20 | +12.50% | 1 | 90 | 0.32 | 0.56 | 0.09 | -0.03 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 48.00 | 1.35 | 1.45 | 1.52 | 0.00 | 0.00% | 0 | 465 | 0.31 | 0.47 | 0.09 | -0.03 | 9/13/2024 | 9/16/2024 2:58:50 PM EST |
| 49.00 | 0.95 | 1.05 | 1.05 | +0.37 | +54.42% | 1 | 349 | 0.30 | 0.38 | 0.09 | -0.03 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 50.00 | 0.65 | 0.80 | 0.70 | -0.01 | -1.41% | 210 | 523 | 0.30 | 0.30 | 0.08 | -0.02 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 55.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 284 | 0.32 | 0.06 | 0.03 | -0.01 | 9/11/2024 | 9/16/2024 2:58:50 PM EST |
| 60.00 | 0.00 | 0.60 | 0.21 | 0.00 | 0.00% | 0 | 33 | 0.67 | 0.01 | 0.00 | 0.00 | 8/1/2024 | 9/16/2024 2:58:50 PM EST |
| 65.00 | 0.00 | 0.55 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST | |||
| 70.00 | 0.00 | 0.55 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST | |||
| 75.00 | 0.00 | 0.55 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.15 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | -0.08 | -61.54% | 44 | 68 | 0.82 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 31.00 | 0.00 | 0.20 | 0.06 | % | 18 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 9/16/2024 2:58:50 PM EST | |
| 32.00 | 0.00 | 0.50 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST | |||
| 33.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 7 | 0.72 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 9/16/2024 2:58:50 PM EST |
| 34.00 | 0.00 | 0.65 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:50 PM EST | |||
| 35.00 | 0.00 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.87 | 0.00 | 0.00 | -0.01 | 8/2/2024 | 9/16/2024 2:58:50 PM EST |
| 36.00 | 0.00 | 0.60 | 0.13 | 0.00 | 0.00% | 0 | 16 | 0.64 | -0.01 | 0.00 | -0.01 | 9/12/2024 | 9/16/2024 2:58:50 PM EST |
| 37.00 | 0.05 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 48 | 0.59 | -0.01 | 0.01 | -0.01 | 9/12/2024 | 9/16/2024 2:58:50 PM EST |
| 38.00 | 0.10 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 100 | 0.48 | -0.02 | 0.01 | -0.01 | 9/11/2024 | 9/16/2024 2:58:50 PM EST |
| 39.00 | 0.10 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 270 | 0.43 | -0.04 | 0.02 | -0.01 | 9/11/2024 | 9/16/2024 2:58:50 PM EST |
| 40.00 | 0.15 | 0.25 | 0.20 | -0.15 | -42.86% | 3 | 272 | 0.42 | -0.06 | 0.02 | -0.02 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 41.00 | 0.25 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 283 | 0.40 | -0.09 | 0.03 | -0.02 | 9/13/2024 | 9/16/2024 2:58:50 PM EST |
| 42.00 | 0.30 | 0.40 | 0.37 | -0.02 | -5.13% | 30 | 50 | 0.38 | -0.12 | 0.04 | -0.02 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 43.00 | 0.45 | 0.55 | 0.55 | -0.60 | -52.18% | 1 | 524 | 0.37 | -0.16 | 0.05 | -0.02 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 44.00 | 0.60 | 0.70 | 0.67 | -0.16 | -19.28% | 51 | 293 | 0.35 | -0.21 | 0.06 | -0.03 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 45.00 | 0.85 | 0.95 | 1.10 | +0.05 | +4.77% | 1 | 67 | 0.34 | -0.28 | 0.07 | -0.03 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 46.00 | 1.15 | 1.20 | 1.40 | 0.00 | 0.00% | 5 | 213 | 0.33 | -0.35 | 0.08 | -0.03 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 47.00 | 1.50 | 1.60 | 2.84 | 0.00 | 0.00% | 0 | 115 | 0.32 | -0.44 | 0.09 | -0.03 | 9/11/2024 | 9/16/2024 2:58:50 PM EST |
| 48.00 | 2.00 | 2.15 | 2.15 | 0.00 | 0.00% | 119 | 256 | 0.31 | -0.53 | 0.09 | -0.03 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 49.00 | 2.60 | 2.70 | 2.65 | -0.85 | -24.29% | 6 | 297 | 0.30 | -0.62 | 0.09 | -0.03 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 50.00 | 3.30 | 3.50 | 3.60 | -0.80 | -18.19% | 1 | 364 | 0.30 | -0.70 | 0.08 | -0.02 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 55.00 | 5.90 | 9.90 | 5.40 | 0.00 | 0.00% | 0 | 3 | 0.88 | -0.94 | 0.03 | -0.01 | 8/29/2024 | 9/16/2024 2:58:50 PM EST |
| 60.00 | 10.90 | 14.80 | 8.70 | 0.00 | 0.00% | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 7/17/2024 | 9/16/2024 2:58:50 PM EST |
| 65.00 | 15.90 | 19.80 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST | |||
| 70.00 | 20.90 | 24.80 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST | |||
| 75.00 | 25.90 | 29.80 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST |