Options Chain for SYNCHRONY FINANCIAL COM (SYF) - $70.28 as of 10/3/2025 3:28:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 46.80 | 50.80 | 48.80 | % | 2.17 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 25.00 | 44.30 | 48.30 | 46.30 | % | 1.85 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 27.50 | 41.70 | 45.60 | 43.65 | % | 1.59 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 30.00 | 39.40 | 43.20 | 41.30 | 19.10 | 0.00 | 0.00% | 1.38 | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 10/3/2025 4:00:00 PM EST |
| 32.50 | 36.90 | 40.70 | 38.80 | % | 1.19 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 35.00 | 34.40 | 38.20 | 36.30 | % | 1.04 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 37.50 | 31.80 | 35.70 | 33.75 | 13.10 | 0.00 | 0.00% | 0.90 | 0 | 2 | 1.60 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 10/3/2025 4:00:00 PM EST |
| 40.00 | 29.40 | 33.30 | 31.35 | 27.16 | 0.00 | 0.00% | 0.78 | 0 | 14 | 1.49 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 10/3/2025 4:00:00 PM EST |
| 42.50 | 26.90 | 30.60 | 28.75 | 28.40 | 0.00 | 0.00% | 0.68 | 0 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 10/3/2025 4:00:00 PM EST |
| 45.00 | 24.50 | 28.30 | 26.40 | 17.63 | 0.00 | 0.00% | 0.59 | 0 | 160 | 1.25 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 10/3/2025 4:00:00 PM EST |
| 47.50 | 22.00 | 25.80 | 23.90 | 9.17 | 0.00 | 0.00% | 0.50 | 0 | 11 | 1.14 | 0.99 | 0.00 | 0.00 | 4/23/2025 | 10/3/2025 4:00:00 PM EST |
| 50.00 | 19.60 | 23.20 | 21.40 | 23.80 | 0.00 | 0.00% | 0.43 | 0 | 56 | 1.01 | 0.99 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 4:00:00 PM EST |
| 52.50 | 18.10 | 19.40 | 18.75 | 8.80 | 0.00 | 0.00% | 0.36 | 0 | 31 | 0.64 | 0.97 | 0.01 | -0.01 | 6/5/2025 | 10/3/2025 4:00:00 PM EST |
| 55.00 | 16.40 | 16.80 | 16.60 | 19.91 | 0.00 | 0.00% | 0.30 | 0 | 292 | 0.45 | 0.95 | 0.01 | -0.01 | 9/16/2025 | 10/3/2025 4:00:00 PM EST |
| 57.50 | 13.10 | 15.00 | 14.05 | 18.44 | 0.00 | 0.00% | 0.24 | 0 | 13 | 0.60 | 0.92 | 0.01 | -0.02 | 9/11/2025 | 10/3/2025 4:00:00 PM EST |
| 60.00 | 11.80 | 12.20 | 12.00 | 17.59 | 0.00 | 0.00% | 0.20 | 0 | 95 | 0.42 | 0.88 | 0.02 | -0.02 | 9/19/2025 | 10/3/2025 4:00:00 PM EST |
| 62.50 | 9.50 | 10.10 | 9.80 | 12.05 | 0.00 | 0.00% | 0.16 | 0 | 37 | 0.40 | 0.82 | 0.02 | -0.03 | 9/25/2025 | 10/3/2025 4:00:00 PM EST |
| 65.00 | 7.80 | 8.10 | 7.95 | 7.80 | 0.00 | 0.00% | 0.12 | 0 | 173 | 0.40 | 0.76 | 0.03 | -0.04 | 10/1/2025 | 10/3/2025 4:00:00 PM EST |
| 67.50 | 6.00 | 6.30 | 6.15 | 6.00 | 0.00 | 0.00% | 0.09 | 0 | 76 | 0.39 | 0.68 | 0.03 | -0.04 | 10/1/2025 | 10/3/2025 4:00:00 PM EST |
| 70.00 | 4.40 | 4.80 | 4.60 | 4.65 | +0.75 | +19.24% | 0.07 | 2 | 426 | 0.38 | 0.58 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 72.50 | 3.20 | 3.60 | 3.40 | 3.40 | +0.75 | +28.31% | 0.05 | 4 | 109 | 0.37 | 0.48 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 75.00 | 2.20 | 2.50 | 2.35 | 2.45 | +0.35 | +16.67% | 0.03 | 4 | 514 | 0.36 | 0.38 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 77.50 | 1.40 | 1.65 | 1.53 | 1.70 | +0.55 | +47.83% | 0.02 | 8 | 121 | 0.35 | 0.29 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 80.00 | 0.90 | 1.10 | 1.00 | 1.10 | +0.25 | +29.42% | 0.01 | 2 | 373 | 0.35 | 0.21 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 82.50 | 0.55 | 0.70 | 0.63 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.35 | 0.14 | 0.02 | -0.02 | 10/2/2025 | 10/3/2025 4:00:00 PM EST |
| 85.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.05 | +14.29% | 0.00 | 1 | 144 | 0.35 | 0.10 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 1.95 | 0.98 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 582 | 0.69 | 0.04 | 0.01 | -0.01 | 9/30/2025 | 10/3/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.46 | 0.01 | 0.00 | 0.00 | 9/4/2025 | 10/3/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.15 | 0.08 | 0.12 | % | 0.00 | 1 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:00 PM EST | |
| 110.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.30 | 0.15 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.70 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 10/3/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.56 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 10/3/2025 4:00:00 PM EST |
| 27.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/3/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.73 | 0.00 | 0.00% | 0.04 | 0 | 6 | 2.09 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 10/3/2025 4:00:00 PM EST |
| 32.50 | 0.00 | 0.25 | 0.13 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 10/3/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 1.70 | 0.85 | 0.93 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.65 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 10/3/2025 4:00:00 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 10/3/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 181 | 1.11 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/3/2025 4:00:00 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.08 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 10/3/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 2.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 160 | 1.23 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/3/2025 4:00:00 PM EST |
| 47.50 | 0.00 | 1.95 | 0.98 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.11 | -0.01 | 0.00 | 0.00 | 8/28/2025 | 10/3/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.45 | 0.23 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,104 | 0.66 | -0.01 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 4:00:00 PM EST |
| 52.50 | 0.05 | 0.25 | 0.15 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.45 | -0.03 | 0.01 | -0.01 | 10/2/2025 | 10/3/2025 4:00:00 PM EST |
| 55.00 | 0.20 | 0.35 | 0.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 215 | 0.46 | -0.05 | 0.01 | -0.01 | 10/1/2025 | 10/3/2025 4:00:00 PM EST |
| 57.50 | 0.35 | 0.50 | 0.43 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 269 | 0.44 | -0.08 | 0.01 | -0.02 | 10/1/2025 | 10/3/2025 4:00:00 PM EST |
| 60.00 | 0.60 | 0.75 | 0.68 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 176 | 0.43 | -0.12 | 0.02 | -0.02 | 10/1/2025 | 10/3/2025 4:00:00 PM EST |
| 62.50 | 0.95 | 1.15 | 1.05 | 1.10 | -0.32 | -22.54% | 0.02 | 2 | 103 | 0.41 | -0.18 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 65.00 | 1.40 | 1.70 | 1.55 | 1.51 | -0.34 | -18.38% | 0.02 | 11 | 60 | 0.40 | -0.24 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 67.50 | 2.20 | 2.45 | 2.33 | 2.30 | -0.50 | -17.86% | 0.03 | 1 | 96 | 0.39 | -0.32 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 70.00 | 3.20 | 3.40 | 3.30 | 3.26 | -0.74 | -18.50% | 0.05 | 36 | 362 | 0.38 | -0.42 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 72.50 | 4.40 | 4.70 | 4.55 | 5.40 | 0.00 | 0.00% | 0.06 | 0 | 225 | 0.38 | -0.52 | 0.04 | -0.04 | 10/2/2025 | 10/3/2025 4:00:00 PM EST |
| 75.00 | 5.90 | 6.20 | 6.05 | 6.60 | 0.00 | 0.00% | 0.08 | 0 | 246 | 0.38 | -0.62 | 0.04 | -0.04 | 9/30/2025 | 10/3/2025 4:00:00 PM EST |
| 77.50 | 7.60 | 7.90 | 7.75 | 8.30 | 0.00 | 0.00% | 0.10 | 0 | 85 | 0.37 | -0.71 | 0.04 | -0.03 | 9/30/2025 | 10/3/2025 4:00:00 PM EST |
| 80.00 | 7.70 | 9.80 | 8.75 | 6.94 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.38 | -0.79 | 0.03 | -0.03 | 9/22/2025 | 10/3/2025 4:00:00 PM EST |
| 82.50 | 11.10 | 13.90 | 12.50 | % | 0.15 | 0 | 0 | 0.63 | -0.86 | 0.02 | -0.02 | 10/3/2025 4:00:00 PM EST | |||
| 85.00 | 13.10 | 15.30 | 14.20 | % | 0.17 | 0 | 0 | 0.56 | -0.90 | 0.02 | -0.02 | 10/3/2025 4:00:00 PM EST | |||
| 90.00 | 18.20 | 20.30 | 19.25 | % | 0.21 | 0 | 0 | 0.66 | -0.96 | 0.01 | -0.01 | 10/3/2025 4:00:00 PM EST | |||
| 95.00 | 21.90 | 25.20 | 23.55 | % | 0.25 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 100.00 | 26.80 | 30.20 | 28.50 | % | 0.28 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 105.00 | 31.80 | 35.20 | 33.50 | % | 0.32 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 110.00 | 36.80 | 40.20 | 38.50 | % | 0.35 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST |