Options Chain for SYNCHRONY FINANCIAL COM (SYF) - $69.94 as of 1/22/2025 9:24:55 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 42.60 | 46.60 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 30.00 | 37.60 | 41.70 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 35.00 | 32.50 | 36.90 | 21.55 | 0.00 | 0.00% | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 1/21/2025 3:59:59 PM EST |
| 40.00 | 27.70 | 31.50 | 26.30 | 0.00 | 0.00% | 0 | 9 | 1.77 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 1/21/2025 3:59:59 PM EST |
| 41.00 | 26.60 | 30.50 | 9.90 | 0.00 | 0.00% | 0 | 9 | 1.70 | 1.00 | 0.00 | 0.00 | 9/18/2024 | 1/21/2025 3:59:59 PM EST |
| 42.00 | 25.60 | 29.70 | 24.07 | 0.00 | 0.00% | 0 | 13 | 1.61 | 1.00 | 0.00 | 0.00 | 11/22/2024 | 1/21/2025 3:59:59 PM EST |
| 43.00 | 24.20 | 29.00 | 21.50 | 0.00 | 0.00% | 0 | 57 | 1.58 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 3:59:59 PM EST |
| 44.00 | 23.60 | 27.70 | 23.90 | 0.00 | 0.00% | 0 | 8 | 1.47 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 1/21/2025 3:59:59 PM EST |
| 45.00 | 23.00 | 26.50 | 21.17 | 0.00 | 0.00% | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 1/21/2025 3:59:59 PM EST |
| 46.00 | 21.60 | 25.50 | 19.67 | 0.00 | 0.00% | 0 | 3 | 1.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 1/21/2025 3:59:59 PM EST |
| 47.00 | 20.60 | 24.40 | 11.01 | 0.00 | 0.00% | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 1/21/2025 3:59:59 PM EST |
| 48.00 | 21.20 | 22.30 | 5.70 | 0.00 | 0.00% | 0 | 6 | 0.95 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 1/21/2025 3:59:59 PM EST |
| 49.00 | 20.10 | 22.50 | 16.00 | 0.00 | 0.00% | 0 | 218 | 1.25 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 3:59:59 PM EST |
| 50.00 | 19.50 | 20.90 | 18.88 | 0.00 | 0.00% | 0 | 447 | 1.05 | 0.99 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 55.00 | 12.70 | 16.60 | 15.00 | 0.00 | 0.00% | 0 | 542 | 0.97 | 0.97 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 60.00 | 9.80 | 10.90 | 9.83 | 0.00 | 0.00% | 0 | 1,242 | 0.64 | 0.91 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 65.00 | 5.60 | 6.90 | 5.70 | 0.00 | 0.00% | 0 | 866 | 0.37 | 0.76 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 70.00 | 2.50 | 2.65 | 2.73 | 0.00 | 0.00% | 0 | 1,734 | 0.34 | 0.49 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 75.00 | 0.90 | 1.05 | 0.93 | 0.00 | 0.00% | 0 | 811 | 0.34 | 0.23 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 80.00 | 0.25 | 0.35 | 0.28 | 0.00 | 0.00% | 0 | 205 | 0.34 | 0.08 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 17 | 0.56 | 0.02 | 0.01 | -0.01 | 12/4/2024 | 1/21/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.45 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 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 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 1/21/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.05 | 0.60 | 0.00 | 0.00% | 0 | 10 | 1.23 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 1/21/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 1/21/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 141 | 0.84 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 1/21/2025 3:59:59 PM EST |
| 41.00 | 0.00 | 0.20 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 42.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 113 | 0.85 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 43.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 270 | 0.82 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 1/21/2025 3:59:59 PM EST |
| 44.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 283 | 0.84 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:59 PM EST |
| 46.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 668 | 0.77 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 1/21/2025 3:59:59 PM EST |
| 47.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 22 | 0.80 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 48.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 214 | 0.77 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:59 PM EST |
| 49.00 | 0.05 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 550 | 0.63 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.25 | 0.36 | 0.00 | 0.00% | 0 | 331 | 0.70 | -0.01 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:59 PM EST |
| 55.00 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1,687 | 0.48 | -0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 60.00 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 1,001 | 0.39 | -0.09 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 65.00 | 1.05 | 1.20 | 1.15 | 0.00 | 0.00% | 0 | 1,740 | 0.36 | -0.24 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 70.00 | 1.00 | 3.20 | 3.10 | 0.00 | 0.00% | 0 | 252 | 0.23 | -0.51 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 75.00 | 5.10 | 8.80 | 7.30 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.77 | 0.05 | -0.03 | 12/9/2024 | 1/21/2025 3:59:59 PM EST |
| 80.00 | 9.10 | 12.80 | % | 0 | 0 | 0.74 | -0.92 | 0.02 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 85.00 | 14.70 | 17.20 | % | 0 | 0 | 0.80 | -0.98 | 0.01 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 90.00 | 18.70 | 22.60 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 95.00 | 23.60 | 27.50 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 100.00 | 28.60 | 32.50 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |