Options Chain for SYNCHRONY FINANCIAL COM (SYF) - $72.63 as of 1/30/2026 8:46:19 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 | 48.20 | 52.30 | 50.25 | % | 2.23 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 25.00 | 45.70 | 49.70 | 47.70 | % | 1.91 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 27.50 | 43.20 | 47.30 | 45.25 | % | 1.65 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 30.00 | 40.70 | 44.80 | 42.75 | % | 1.43 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 32.50 | 38.20 | 42.30 | 40.25 | % | 1.24 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 35.00 | 35.70 | 39.80 | 37.75 | 11.73 | 0.00 | 0.00% | 1.08 | 0 | 2 | 1.78 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 1/30/2026 3:59:57 PM EST |
| 37.50 | 33.20 | 37.20 | 35.20 | % | 0.94 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 40.00 | 30.70 | 34.80 | 32.75 | 36.50 | 0.00 | 0.00% | 0.82 | 0 | 3 | 1.51 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 1/30/2026 3:59:57 PM EST |
| 42.50 | 28.20 | 32.30 | 30.25 | % | 0.71 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 45.00 | 25.80 | 29.80 | 27.80 | 38.95 | 0.00 | 0.00% | 0.62 | 0 | 18 | 1.28 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/30/2026 3:59:57 PM EST |
| 47.50 | 23.30 | 27.30 | 25.30 | 25.40 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 1/30/2026 3:59:57 PM EST |
| 50.00 | 20.80 | 24.90 | 22.85 | 29.70 | 0.00 | 0.00% | 0.46 | 0 | 44 | 1.08 | 0.99 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 3:59:57 PM EST |
| 52.50 | 18.50 | 22.00 | 20.25 | 20.00 | 0.00 | 0.00% | 0.39 | 0 | 6 | 0.91 | 0.99 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 55.00 | 16.60 | 18.60 | 17.60 | 21.30 | 0.00 | 0.00% | 0.32 | 0 | 17 | 0.64 | 0.97 | 0.01 | -0.01 | 1/23/2026 | 1/30/2026 3:59:57 PM EST |
| 57.50 | 14.40 | 16.20 | 15.30 | 24.13 | 0.00 | 0.00% | 0.27 | 0 | 55 | 0.58 | 0.95 | 0.01 | -0.01 | 1/16/2026 | 1/30/2026 3:59:57 PM EST |
| 60.00 | 12.00 | 13.90 | 12.95 | 19.30 | 0.00 | 0.00% | 0.22 | 0 | 90 | 0.54 | 0.92 | 0.01 | -0.02 | 1/15/2026 | 1/30/2026 3:59:57 PM EST |
| 62.50 | 9.90 | 11.60 | 10.75 | 19.60 | 0.00 | 0.00% | 0.17 | 0 | 40 | 0.49 | 0.87 | 0.02 | -0.02 | 1/12/2026 | 1/30/2026 3:59:57 PM EST |
| 65.00 | 8.50 | 9.60 | 9.05 | 15.63 | 0.00 | 0.00% | 0.14 | 0 | 137 | 0.41 | 0.81 | 0.03 | -0.03 | 1/13/2026 | 1/30/2026 3:59:57 PM EST |
| 67.50 | 6.60 | 7.10 | 6.85 | 6.60 | -0.75 | -10.21% | 0.10 | 1 | 79 | 0.36 | 0.74 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 70.00 | 4.90 | 5.10 | 5.00 | 4.80 | -0.70 | -12.73% | 0.07 | 3 | 295 | 0.33 | 0.64 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 72.50 | 3.40 | 3.70 | 3.55 | 3.40 | -0.60 | -15.00% | 0.05 | 15 | 71 | 0.33 | 0.53 | 0.05 | -0.04 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 75.00 | 2.30 | 2.50 | 2.40 | 2.13 | -0.70 | -24.74% | 0.03 | 11 | 624 | 0.32 | 0.41 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 77.50 | 1.40 | 1.60 | 1.50 | 1.50 | -0.28 | -15.73% | 0.02 | 3 | 81 | 0.31 | 0.30 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 80.00 | 0.80 | 1.00 | 0.90 | 0.80 | -0.33 | -29.21% | 0.01 | 11 | 254 | 0.30 | 0.21 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 82.50 | 0.40 | 0.80 | 0.60 | 0.62 | -0.03 | -4.62% | 0.01 | 1 | 549 | 0.31 | 0.14 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 85.00 | 0.20 | 0.45 | 0.33 | 0.18 | -0.37 | -67.28% | 0.00 | 60 | 309 | 0.30 | 0.09 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 87.50 | 0.05 | 0.75 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 643 | 0.34 | 0.06 | 0.01 | -0.01 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 389 | 0.47 | 0.03 | 0.01 | -0.01 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.51 | 0.02 | 0.01 | 0.00 | 1/20/2026 | 1/30/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.29 | -82.86% | 0.00 | 42 | 186 | 0.37 | 0.01 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.48 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.44 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 3:59:57 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 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 28 | 2.13 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 1/30/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 55 | 1.95 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 1/30/2026 3:59:57 PM EST |
| 27.50 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.79 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 1/30/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.85 | 0.43 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.65 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 1/30/2026 3:59:57 PM EST |
| 32.50 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.90 | 0.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.42 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 1/30/2026 3:59:57 PM EST |
| 37.50 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 1/30/2026 3:59:57 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.11 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 1/30/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.95 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/30/2026 3:59:57 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.58 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 1/30/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 383 | 0.55 | -0.01 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 3:59:57 PM EST |
| 52.50 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.49 | -0.01 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.46 | -0.03 | 0.01 | -0.01 | 1/13/2026 | 1/30/2026 3:59:57 PM EST |
| 57.50 | 0.00 | 0.35 | 0.18 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.43 | -0.05 | 0.01 | -0.01 | 1/20/2026 | 1/30/2026 3:59:57 PM EST |
| 60.00 | 0.35 | 0.50 | 0.43 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,371 | 0.40 | -0.08 | 0.01 | -0.02 | 1/26/2026 | 1/30/2026 3:59:57 PM EST |
| 62.50 | 0.55 | 0.70 | 0.63 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 218 | 0.37 | -0.13 | 0.02 | -0.02 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 65.00 | 0.90 | 1.00 | 0.95 | 1.05 | +0.20 | +23.53% | 0.01 | 1 | 355 | 0.35 | -0.19 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 67.50 | 1.40 | 1.60 | 1.50 | 1.50 | -0.01 | -0.67% | 0.02 | 4 | 191 | 0.34 | -0.26 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 70.00 | 2.15 | 2.35 | 2.25 | 2.38 | +0.11 | +4.85% | 0.03 | 9 | 224 | 0.33 | -0.36 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 72.50 | 3.10 | 3.40 | 3.25 | 3.50 | +0.30 | +9.38% | 0.04 | 11 | 194 | 0.32 | -0.47 | 0.05 | -0.04 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 75.00 | 4.40 | 4.70 | 4.55 | 5.00 | +1.10 | +28.21% | 0.06 | 5 | 328 | 0.31 | -0.59 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 77.50 | 6.10 | 6.90 | 6.50 | 6.35 | +1.05 | +19.82% | 0.08 | 8 | 363 | 0.33 | -0.70 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 80.00 | 7.80 | 8.60 | 8.20 | 8.07 | +1.07 | +15.29% | 0.10 | 1 | 217 | 0.30 | -0.79 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 82.50 | 9.60 | 11.20 | 10.40 | 10.53 | +4.13 | +64.54% | 0.13 | 1 | 125 | 0.44 | -0.86 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 85.00 | 11.90 | 13.80 | 12.85 | 11.30 | 0.00 | 0.00% | 0.15 | 0 | 179 | 0.51 | -0.91 | 0.02 | -0.01 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 87.50 | 14.10 | 16.90 | 15.50 | 8.10 | 0.00 | 0.00% | 0.18 | 0 | 17 | 0.64 | -0.94 | 0.01 | -0.01 | 1/16/2026 | 1/30/2026 3:59:57 PM EST |
| 90.00 | 15.40 | 19.50 | 17.45 | 12.82 | 0.00 | 0.00% | 0.19 | 0 | 16 | 0.69 | -0.97 | 0.01 | -0.01 | 1/20/2026 | 1/30/2026 3:59:57 PM EST |
| 92.50 | 18.00 | 22.00 | 20.00 | 10.10 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.74 | -0.98 | 0.01 | 0.00 | 12/16/2025 | 1/30/2026 3:59:57 PM EST |
| 95.00 | 21.10 | 24.50 | 22.80 | % | 0.24 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 100.00 | 26.10 | 29.50 | 27.80 | % | 0.28 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 105.00 | 30.40 | 34.50 | 32.45 | % | 0.31 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST |