Options Chain for SYNCHRONY FINANCIAL COM (SYF) - $71.11 as of 2/13/2026 7:02:16 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 | 46.70 | 50.70 | 48.70 | 51.34 | 0.00 | 0.00% | 2.16 | 0 | 0 | 7.00 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:03 PM EST |
| 25.00 | 44.20 | 48.20 | 46.20 | 50.35 | 0.00 | 0.00% | 1.85 | 0 | 0 | 6.41 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 2/13/2026 4:00:03 PM EST |
| 27.50 | 41.70 | 45.70 | 43.70 | 46.47 | 0.00 | 0.00% | 1.59 | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:03 PM EST |
| 30.00 | 39.20 | 43.20 | 41.20 | % | 1.37 | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 32.50 | 36.70 | 40.70 | 38.70 | 41.24 | 0.00 | 0.00% | 1.19 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:03 PM EST |
| 35.00 | 34.20 | 38.30 | 36.25 | 39.07 | 0.00 | 0.00% | 1.04 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:03 PM EST |
| 37.50 | 31.70 | 35.70 | 33.70 | % | 0.90 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 40.00 | 29.20 | 33.20 | 31.20 | 33.70 | 0.00 | 0.00% | 0.78 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:03 PM EST |
| 42.50 | 27.10 | 30.50 | 28.80 | 31.90 | 0.00 | 0.00% | 0.68 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:03 PM EST |
| 45.00 | 24.80 | 27.70 | 26.25 | 28.69 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:03 PM EST |
| 47.50 | 22.40 | 25.30 | 23.85 | 26.23 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:03 PM EST |
| 50.00 | 20.00 | 22.80 | 21.40 | 23.60 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:03 PM EST |
| 52.50 | 17.60 | 20.00 | 18.80 | 21.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:03 PM EST |
| 55.00 | 15.10 | 17.60 | 16.35 | 16.07 | 0.00 | 0.00% | 0.30 | 0 | 50 | 1.91 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 57.50 | 12.70 | 15.10 | 13.90 | 15.91 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:03 PM EST |
| 60.00 | 10.10 | 12.30 | 11.20 | 13.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 2/5/2026 | 2/13/2026 4:00:03 PM EST |
| 62.50 | 7.80 | 10.00 | 8.90 | 10.60 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.18 | 0.98 | 0.01 | -0.02 | 1/27/2026 | 2/13/2026 4:00:03 PM EST |
| 65.00 | 5.50 | 7.50 | 6.50 | 9.57 | 0.00 | 0.00% | 0.10 | 0 | 121 | 0.96 | 0.94 | 0.03 | -0.04 | 2/10/2026 | 2/13/2026 4:00:03 PM EST |
| 67.50 | 3.40 | 5.20 | 4.30 | 6.55 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.79 | 0.82 | 0.06 | -0.08 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 70.00 | 2.00 | 2.45 | 2.23 | 2.32 | -0.13 | -5.31% | 0.03 | 19 | 149 | 0.38 | 0.64 | 0.10 | -0.11 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 72.50 | 0.70 | 1.15 | 0.93 | 0.85 | -0.25 | -22.73% | 0.01 | 13 | 168 | 0.36 | 0.38 | 0.11 | -0.10 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 75.00 | 0.20 | 0.35 | 0.28 | 0.28 | -0.07 | -20.00% | 0.00 | 68 | 1,530 | 0.35 | 0.15 | 0.07 | -0.06 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 77.50 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 791 | 0.49 | 0.04 | 0.03 | -0.02 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 2,371 | 0.44 | 0.01 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 82.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 761 | 0.60 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6,285 | 0.63 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 87.50 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 804 | 1.31 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,231 | 0.79 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 92.50 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.18 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.94 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.08 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 125.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 57 | 3.17 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 2/13/2026 4:00:03 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.89 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.64 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 2/13/2026 4:00:03 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.42 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.20 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:03 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 2/13/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.82 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:03 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.65 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 168 | 1.48 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:03 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.33 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,109 | 1.17 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:03 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.03 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.67 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:03 PM EST |
| 57.50 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 152 | 1.45 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 412 | 0.81 | 0.00 | 0.00 | -0.01 | 2/10/2026 | 2/13/2026 4:00:03 PM EST |
| 62.50 | 0.00 | 0.15 | 0.08 | 0.10 | -0.09 | -47.37% | 0.00 | 1 | 532 | 0.61 | -0.02 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | 0.13 | -0.14 | -51.86% | 0.01 | 3 | 163 | 0.73 | -0.06 | 0.03 | -0.04 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 67.50 | 0.20 | 0.55 | 0.38 | 0.37 | +0.07 | +23.34% | 0.01 | 9 | 382 | 0.41 | -0.17 | 0.06 | -0.08 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 70.00 | 0.80 | 1.20 | 1.00 | 0.95 | -0.45 | -32.15% | 0.01 | 23 | 1,130 | 0.40 | -0.36 | 0.10 | -0.11 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 72.50 | 1.90 | 2.55 | 2.23 | 2.24 | -0.87 | -27.98% | 0.03 | 16 | 829 | 0.39 | -0.62 | 0.11 | -0.10 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 75.00 | 3.80 | 4.50 | 4.15 | 4.12 | -0.38 | -8.45% | 0.06 | 4 | 960 | 0.51 | -0.85 | 0.07 | -0.06 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 77.50 | 5.80 | 7.40 | 6.60 | 6.25 | -1.08 | -14.74% | 0.09 | 3 | 2,437 | 0.81 | -0.96 | 0.03 | -0.02 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 80.00 | 8.40 | 9.20 | 8.80 | 9.00 | +0.15 | +1.70% | 0.11 | 30 | 720 | 0.69 | -0.99 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 82.50 | 10.20 | 12.40 | 11.30 | 7.00 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.12 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:03 PM EST |
| 85.00 | 12.00 | 15.70 | 13.85 | 9.48 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:03 PM EST |
| 87.50 | 14.50 | 18.30 | 16.40 | 7.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 4:00:03 PM EST |
| 90.00 | 17.10 | 20.80 | 18.95 | 12.45 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 4:00:03 PM EST |
| 92.50 | 19.50 | 23.30 | 21.40 | % | 0.23 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 95.00 | 22.00 | 25.60 | 23.80 | 22.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:03 PM EST |
| 100.00 | 27.10 | 30.70 | 28.90 | % | 0.29 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 105.00 | 32.00 | 35.80 | 33.90 | % | 0.32 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 110.00 | 36.90 | 40.80 | 38.85 | % | 0.35 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 115.00 | 41.90 | 45.80 | 43.85 | % | 0.38 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 120.00 | 46.90 | 50.80 | 48.85 | % | 0.41 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 125.00 | 52.00 | 55.80 | 53.90 | % | 0.43 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST |