Options Chain for SYNCHRONY FINANCIAL COM (SYF) - $85.66 as of 12/12/2025 8:31:23 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 58.00 | 59.40 | 58.70 | % | 2.35 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 12/12/2025 11:59:02 AM EST | |||
| 27.50 | 55.50 | 56.50 | 56.00 | % | 2.04 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 12/12/2025 11:59:02 AM EST | |||
| 30.00 | 52.70 | 55.10 | 53.90 | % | 1.80 | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 12/12/2025 11:59:02 AM EST | |||
| 32.50 | 50.50 | 51.90 | 51.20 | % | 1.58 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 12/12/2025 11:59:02 AM EST | |||
| 35.00 | 48.10 | 49.40 | 48.75 | % | 1.39 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 12/12/2025 11:59:02 AM EST | |||
| 37.50 | 45.30 | 46.50 | 45.90 | 39.00 | 0.00 | 0.00% | 1.22 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 12/12/2025 11:59:02 AM EST |
| 40.00 | 43.00 | 44.60 | 43.80 | 27.00 | 0.00 | 0.00% | 1.09 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 12/12/2025 11:59:02 AM EST |
| 42.50 | 40.30 | 41.90 | 41.10 | 32.32 | 0.00 | 0.00% | 0.97 | 0 | 15 | 3.30 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 11:59:02 AM EST |
| 45.00 | 37.90 | 39.40 | 38.65 | % | 0.86 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 12/12/2025 11:59:02 AM EST | |||
| 47.50 | 35.30 | 36.90 | 36.10 | % | 0.76 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 12/12/2025 11:59:02 AM EST | |||
| 50.00 | 32.90 | 34.40 | 33.65 | 28.10 | 0.00 | 0.00% | 0.67 | 0 | 7 | 2.61 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 11:59:02 AM EST |
| 52.50 | 30.30 | 31.90 | 31.10 | 19.60 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 12/12/2025 11:59:02 AM EST |
| 55.00 | 28.00 | 29.60 | 28.80 | 19.07 | 0.00 | 0.00% | 0.52 | 0 | 51 | 2.33 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 12/12/2025 11:59:02 AM EST |
| 57.50 | 25.40 | 26.90 | 26.15 | 17.75 | 0.00 | 0.00% | 0.45 | 0 | 54 | 2.01 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 12/12/2025 11:59:02 AM EST |
| 60.00 | 22.90 | 24.40 | 23.65 | 15.15 | 0.00 | 0.00% | 0.39 | 0 | 210 | 1.83 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 11:59:02 AM EST |
| 62.50 | 20.40 | 21.90 | 21.15 | 12.40 | 0.00 | 0.00% | 0.34 | 0 | 4 | 1.65 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 12/12/2025 11:59:02 AM EST |
| 65.00 | 18.00 | 20.20 | 19.10 | 13.20 | 0.00 | 0.00% | 0.29 | 0 | 26 | 1.83 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 11:59:02 AM EST |
| 67.50 | 15.70 | 16.70 | 16.20 | 15.99 | +3.69 | +30.00% | 0.24 | 1 | 105 | 1.21 | 1.00 | 0.00 | -0.01 | 12/12/2025 | 12/12/2025 11:59:02 AM EST |
| 70.00 | 13.10 | 14.10 | 13.60 | 10.10 | 0.00 | 0.00% | 0.19 | 0 | 279 | 1.00 | 0.99 | 0.00 | -0.01 | 12/8/2025 | 12/12/2025 11:59:02 AM EST |
| 72.50 | 10.60 | 11.60 | 11.10 | 11.70 | -1.28 | -9.87% | 0.15 | 5 | 292 | 0.84 | 0.99 | 0.01 | -0.03 | 12/12/2025 | 12/12/2025 11:59:02 AM EST |
| 75.00 | 8.30 | 9.40 | 8.85 | 8.74 | -2.01 | -18.70% | 0.12 | 4 | 1,232 | 0.81 | 0.96 | 0.02 | -0.05 | 12/12/2025 | 12/12/2025 11:59:02 AM EST |
| 77.50 | 6.30 | 6.70 | 6.50 | 6.14 | -2.36 | -27.77% | 0.08 | 196 | 1,336 | 0.50 | 0.89 | 0.04 | -0.08 | 12/12/2025 | 12/12/2025 11:59:02 AM EST |
| 80.00 | 4.00 | 4.30 | 4.15 | 4.07 | -1.93 | -32.17% | 0.05 | 233 | 2,049 | 0.34 | 0.79 | 0.06 | -0.11 | 12/12/2025 | 12/12/2025 11:59:02 AM EST |
| 82.50 | 2.00 | 2.30 | 2.15 | 2.00 | -1.71 | -46.10% | 0.03 | 81 | 1,003 | 0.30 | 0.62 | 0.10 | -0.11 | 12/12/2025 | 12/12/2025 11:59:02 AM EST |
| 85.00 | 0.70 | 0.95 | 0.83 | 0.80 | -1.22 | -60.40% | 0.01 | 39 | 352 | 0.29 | 0.35 | 0.11 | -0.10 | 12/12/2025 | 12/12/2025 11:59:02 AM EST |
| 87.50 | 0.15 | 0.25 | 0.20 | 0.45 | -0.30 | -40.00% | 0.00 | 9 | 10 | 0.29 | 0.16 | 0.07 | -0.07 | 12/12/2025 | 12/12/2025 11:59:02 AM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.39 | 0.06 | 0.03 | -0.03 | 12/11/2025 | 12/12/2025 11:59:02 AM EST |
| 92.50 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.01 | -0.01 | 12/12/2025 11:59:02 AM EST | ||||||
| 95.00 | 0.00 | 0.35 | 0.18 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.68 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 12/12/2025 11:59:02 AM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/12/2025 11:59:02 AM EST | |||
| 105.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/12/2025 11:59:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 12/12/2025 11:59:02 AM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 11:59:02 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 12/12/2025 11:59:02 AM EST | |||
| 32.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 12/12/2025 11:59:02 AM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 12/12/2025 11:59:02 AM EST | |||
| 37.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 12/12/2025 11:59:02 AM EST | |||
| 40.00 | 0.00 | 0.20 | 0.10 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.68 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 12/12/2025 11:59:02 AM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.20 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/12/2025 11:59:02 AM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 12/12/2025 11:59:02 AM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 64 | 2.75 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 12/12/2025 11:59:02 AM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.59 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 11:59:02 AM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.45 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 11:59:02 AM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.32 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 11:59:02 AM EST |
| 57.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.41 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 11:59:02 AM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.39 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 11:59:02 AM EST |
| 62.50 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.13 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 11:59:02 AM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 37 | 4,024 | 0.84 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 11:59:02 AM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 24 | 311 | 0.73 | 0.00 | 0.00 | -0.01 | 12/12/2025 | 12/12/2025 11:59:02 AM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.07 | -58.34% | 0.00 | 15 | 868 | 0.80 | -0.01 | 0.00 | -0.01 | 12/12/2025 | 12/12/2025 11:59:02 AM EST |
| 72.50 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3,740 | 0.76 | -0.01 | 0.01 | -0.03 | 12/9/2025 | 12/12/2025 11:59:02 AM EST |
| 75.00 | 0.05 | 0.55 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.53 | -0.04 | 0.02 | -0.05 | 12/9/2025 | 12/12/2025 11:59:02 AM EST |
| 77.50 | 0.05 | 0.70 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.45 | -0.11 | 0.04 | -0.08 | 12/10/2025 | 12/12/2025 11:59:02 AM EST |
| 80.00 | 0.20 | 0.45 | 0.33 | 0.40 | +0.06 | +17.65% | 0.00 | 6 | 230 | 0.33 | -0.21 | 0.06 | -0.11 | 12/12/2025 | 12/12/2025 11:59:02 AM EST |
| 82.50 | 0.70 | 0.95 | 0.83 | 0.80 | +0.28 | +53.85% | 0.01 | 5 | 113 | 0.31 | -0.38 | 0.10 | -0.11 | 12/12/2025 | 12/12/2025 11:59:02 AM EST |
| 85.00 | 1.90 | 2.15 | 2.03 | 1.70 | +0.46 | +37.10% | 0.02 | 35 | 12 | 0.28 | -0.65 | 0.11 | -0.10 | 12/12/2025 | 12/12/2025 11:59:02 AM EST |
| 87.50 | 2.35 | 4.70 | 3.53 | % | 0.04 | 0 | 0 | 0.46 | -0.84 | 0.07 | -0.07 | 12/12/2025 11:59:02 AM EST | |||
| 90.00 | 5.60 | 7.00 | 6.30 | 5.71 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.54 | -0.94 | 0.03 | -0.03 | 12/10/2025 | 12/12/2025 11:59:02 AM EST |
| 92.50 | % | 0.00 | 0 | 0 | 0.67 | -0.99 | 0.01 | -0.01 | 12/12/2025 11:59:02 AM EST | ||||||
| 95.00 | 10.50 | 12.00 | 11.25 | % | 0.12 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/12/2025 11:59:02 AM EST | |||
| 100.00 | 14.70 | 17.30 | 16.00 | % | 0.16 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 12/12/2025 11:59:02 AM EST | |||
| 105.00 | 19.70 | 22.20 | 20.95 | % | 0.20 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/12/2025 11:59:02 AM EST |