Options Chain for SYNCHRONY FINANCIAL COM (SYF) - $74.83 as of 10/27/2026 5:06:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 50.90 | 53.60 | 52.25 | % | 2.27 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 25.00 | 48.70 | 51.60 | 50.15 | % | 2.01 | 0 | 2 | 2.29 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 28.00 | 45.70 | 48.60 | 47.15 | 52.00 | 0.00 | 0.00% | 1.68 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 10/27/2026 4:00:01 PM EST |
| 30.00 | 43.80 | 46.60 | 45.20 | % | 1.51 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 33.00 | 40.80 | 43.50 | 42.15 | % | 1.28 | 0 | 3 | 1.76 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 35.00 | 38.70 | 41.50 | 40.10 | % | 1.15 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 38.00 | 35.70 | 38.50 | 37.10 | % | 0.98 | 0 | 9 | 1.50 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 40.00 | 33.90 | 36.50 | 35.20 | % | 0.88 | 0 | 56 | 1.41 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 43.00 | 31.00 | 33.70 | 32.35 | % | 0.75 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 45.00 | 28.80 | 31.90 | 30.35 | 24.00 | 0.00 | 0.00% | 0.67 | 0 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 10/27/2026 4:00:01 PM EST |
| 47.00 | 27.00 | 29.70 | 28.35 | 32.58 | 0.00 | 0.00% | 0.60 | 0 | 81 | 1.13 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 10/27/2026 4:00:01 PM EST |
| 50.00 | 24.00 | 26.90 | 25.45 | 30.18 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.05 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 10/27/2026 4:00:01 PM EST |
| 52.50 | 21.30 | 24.40 | 22.85 | % | 0.44 | 0 | 31 | 0.95 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 55.00 | 18.90 | 21.80 | 20.35 | 21.10 | 0.00 | 0.00% | 0.37 | 0 | 63 | 0.85 | 0.99 | 0.00 | 0.00 | 7/15/2026 | 10/27/2026 4:00:01 PM EST |
| 57.50 | 16.30 | 19.40 | 17.85 | % | 0.31 | 0 | 0 | 0.74 | 0.97 | 0.01 | -0.01 | 10/27/2026 4:00:01 PM EST | |||
| 60.00 | 14.10 | 17.30 | 15.70 | 19.40 | 0.00 | 0.00% | 0.26 | 0 | 122 | 0.71 | 0.95 | 0.01 | -0.02 | 9/2/2026 | 10/27/2026 4:00:01 PM EST |
| 62.50 | 12.20 | 14.40 | 13.30 | % | 0.21 | 0 | 1 | 0.57 | 0.92 | 0.01 | -0.02 | 10/27/2026 4:00:01 PM EST | |||
| 65.00 | 10.00 | 11.60 | 10.80 | 15.51 | 0.00 | 0.00% | 0.17 | 0 | 29 | 0.44 | 0.88 | 0.02 | -0.02 | 9/8/2026 | 10/27/2026 4:00:01 PM EST |
| 67.50 | 8.00 | 9.70 | 8.85 | 6.95 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.31 | 0.82 | 0.03 | -0.03 | 9/29/2026 | 10/27/2026 4:00:01 PM EST |
| 70.00 | 6.20 | 7.60 | 6.90 | 5.10 | 0.00 | 0.00% | 0.10 | 0 | 274 | 0.33 | 0.74 | 0.03 | -0.03 | 9/29/2026 | 10/27/2026 4:00:01 PM EST |
| 72.50 | 4.80 | 5.60 | 5.20 | 5.12 | -0.68 | -11.73% | 0.07 | 1 | 76 | 0.32 | 0.65 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 75.00 | 3.40 | 4.00 | 3.70 | 3.71 | 0.00 | 0.00% | 0.05 | 0 | 204 | 0.31 | 0.54 | 0.04 | -0.04 | 10/26/2026 | 10/27/2026 4:00:01 PM EST |
| 77.50 | 2.30 | 2.80 | 2.55 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 139 | 0.31 | 0.42 | 0.05 | -0.04 | 10/23/2026 | 10/27/2026 4:00:01 PM EST |
| 80.00 | 1.35 | 2.00 | 1.68 | 1.65 | +0.40 | +32.00% | 0.02 | 32 | 152 | 0.30 | 0.32 | 0.04 | -0.03 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 82.50 | 0.90 | 1.20 | 1.05 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 296 | 0.30 | 0.22 | 0.04 | -0.03 | 10/26/2026 | 10/27/2026 4:00:01 PM EST |
| 85.00 | 0.45 | 0.85 | 0.65 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.30 | 0.14 | 0.03 | -0.02 | 10/22/2026 | 10/27/2026 4:00:01 PM EST |
| 87.50 | 0.05 | 0.80 | 0.43 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.28 | 0.09 | 0.02 | -0.01 | 10/19/2026 | 10/27/2026 4:00:01 PM EST |
| 90.00 | 0.05 | 0.40 | 0.23 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.29 | 0.05 | 0.01 | -0.01 | 10/26/2026 | 10/27/2026 4:00:01 PM EST |
| 92.50 | 0.00 | 0.35 | 0.18 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.37 | 0.03 | 0.01 | -0.01 | 9/2/2026 | 10/27/2026 4:00:01 PM EST |
| 95.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 4 | 55 | 0.31 | 0.02 | 0.01 | 0.00 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.38 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/27/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.39 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/27/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.44 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/27/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 0.65 | 0.33 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.48 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/27/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.52 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 10/27/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 130.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.95 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/27/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.82 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/27/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.65 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 10/27/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.65 | 0.33 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.54 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/27/2026 4:00:01 PM EST |
| 33.00 | 0.00 | 0.65 | 0.33 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.40 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/27/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 28 | 1.33 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 38.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 7 | 1.21 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.70 | 0.35 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.13 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 10/27/2026 4:00:01 PM EST |
| 43.00 | 0.00 | 0.70 | 0.35 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 10/27/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.97 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/27/2026 4:00:01 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.90 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/27/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.80 | 0.40 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.81 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/27/2026 4:00:01 PM EST |
| 52.50 | 0.00 | 0.85 | 0.43 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 10/27/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 285 | 0.50 | -0.01 | 0.00 | 0.00 | 9/18/2026 | 10/27/2026 4:00:01 PM EST |
| 57.50 | 0.05 | 0.75 | 0.40 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.40 | -0.03 | 0.01 | -0.01 | 10/13/2026 | 10/27/2026 4:00:01 PM EST |
| 60.00 | 0.05 | 0.40 | 0.23 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.36 | -0.05 | 0.01 | -0.02 | 10/20/2026 | 10/27/2026 4:00:01 PM EST |
| 62.50 | 0.05 | 0.90 | 0.48 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.36 | -0.08 | 0.01 | -0.02 | 10/19/2026 | 10/27/2026 4:00:01 PM EST |
| 65.00 | 0.35 | 0.80 | 0.58 | 0.61 | -0.19 | -23.75% | 0.01 | 1 | 448 | 0.34 | -0.12 | 0.02 | -0.02 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 67.50 | 0.80 | 1.20 | 1.00 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.34 | -0.18 | 0.03 | -0.03 | 10/26/2026 | 10/27/2026 4:00:01 PM EST |
| 70.00 | 1.35 | 2.15 | 1.75 | 1.50 | -1.18 | -44.03% | 0.03 | 2 | 110 | 0.36 | -0.26 | 0.03 | -0.03 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 72.50 | 2.05 | 2.45 | 2.25 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 992 | 0.32 | -0.35 | 0.04 | -0.04 | 10/26/2026 | 10/27/2026 4:00:01 PM EST |
| 75.00 | 3.00 | 3.60 | 3.30 | 3.00 | -0.20 | -6.25% | 0.04 | 3 | 2,610 | 0.31 | -0.46 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 77.50 | 4.30 | 5.00 | 4.65 | 6.00 | 0.00 | 0.00% | 0.06 | 0 | 188 | 0.30 | -0.58 | 0.05 | -0.04 | 10/23/2026 | 10/27/2026 4:00:01 PM EST |
| 80.00 | 5.50 | 7.10 | 6.30 | 8.60 | 0.00 | 0.00% | 0.08 | 0 | 119 | 0.29 | -0.68 | 0.04 | -0.03 | 10/9/2026 | 10/27/2026 4:00:01 PM EST |
| 82.50 | 7.40 | 9.00 | 8.20 | 8.90 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.39 | -0.78 | 0.04 | -0.03 | 9/14/2026 | 10/27/2026 4:00:01 PM EST |
| 85.00 | 9.60 | 11.20 | 10.40 | 10.80 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.41 | -0.86 | 0.03 | -0.02 | 9/14/2026 | 10/27/2026 4:00:01 PM EST |
| 87.50 | 11.40 | 14.10 | 12.75 | 13.80 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.51 | -0.91 | 0.02 | -0.01 | 6/22/2026 | 10/27/2026 4:00:01 PM EST |
| 90.00 | 13.90 | 16.00 | 14.95 | % | 0.17 | 0 | 0 | 0.49 | -0.95 | 0.01 | -0.01 | 10/27/2026 4:00:01 PM EST | |||
| 92.50 | 16.20 | 19.00 | 17.60 | % | 0.19 | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.01 | 10/27/2026 4:00:01 PM EST | |||
| 95.00 | 18.00 | 21.40 | 19.70 | 24.84 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.63 | -0.98 | 0.01 | 0.00 | 6/8/2026 | 10/27/2026 4:00:01 PM EST |
| 100.00 | 23.00 | 26.30 | 24.65 | % | 0.25 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 105.00 | 28.60 | 31.30 | 29.95 | % | 0.29 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 110.00 | 33.00 | 36.50 | 34.75 | % | 0.32 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 115.00 | 38.60 | 41.30 | 39.95 | % | 0.35 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 120.00 | 43.60 | 46.30 | 44.95 | % | 0.37 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 125.00 | 48.60 | 51.70 | 50.15 | % | 0.40 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 130.00 | 53.00 | 56.30 | 54.65 | % | 0.42 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST |