Options Chain for SYNCHRONY FINANCIAL COM (SYF) - $65.92 as of 2/4/2025 10:29:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 39.00 | 43.40 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 30.00 | 34.10 | 38.00 | 37.88 | 0.00 | 0.00% | 0 | 4 | 2.01 | 1.00 | 0.00 | 0.00 | 11/27/2024 | 2/4/2025 3:59:58 PM EST |
| 31.00 | 32.80 | 37.20 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 32.00 | 32.20 | 36.00 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 33.00 | 31.10 | 35.10 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 34.00 | 30.30 | 34.20 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 35.00 | 29.20 | 33.20 | 22.45 | 0.00 | 0.00% | 0 | 2 | 1.73 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 2/4/2025 3:59:58 PM EST |
| 36.00 | 28.10 | 32.00 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 37.00 | 26.70 | 31.50 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 38.00 | 26.00 | 30.50 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 39.00 | 24.70 | 29.50 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 40.00 | 24.00 | 28.50 | 27.48 | 0.00 | 0.00% | 0 | 16 | 1.44 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 3:59:58 PM EST |
| 41.00 | 23.10 | 27.50 | 25.50 | 0.00 | 0.00% | 0 | 19 | 1.36 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:58 PM EST |
| 42.00 | 22.30 | 26.10 | 15.39 | 0.00 | 0.00% | 0 | 25 | 1.31 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 2/4/2025 3:59:58 PM EST |
| 43.00 | 21.20 | 25.10 | 23.04 | 0.00 | 0.00% | 0 | 2 | 1.26 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 2/4/2025 3:59:58 PM EST |
| 44.00 | 20.20 | 24.10 | 24.80 | 0.00 | 0.00% | 0 | 26 | 1.21 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:58 PM EST |
| 45.00 | 20.00 | 23.00 | 13.72 | 0.00 | 0.00% | 0 | 102 | 1.14 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 2/4/2025 3:59:58 PM EST |
| 46.00 | 18.70 | 22.10 | 22.00 | 0.00 | 0.00% | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 47.00 | 17.20 | 21.10 | 18.65 | 0.00 | 0.00% | 0 | 21 | 1.06 | 0.99 | 0.00 | 0.00 | 12/23/2024 | 2/4/2025 3:59:58 PM EST |
| 48.00 | 16.40 | 20.30 | 19.85 | +1.62 | +8.89% | 1 | 2 | 1.05 | 0.99 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 49.00 | 15.70 | 19.20 | 9.90 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.99 | 0.00 | -0.01 | 10/31/2024 | 2/4/2025 3:59:58 PM EST |
| 50.00 | 15.10 | 18.50 | 19.80 | 0.00 | 0.00% | 0 | 95 | 0.79 | 0.99 | 0.00 | -0.01 | 1/21/2025 | 2/4/2025 3:59:58 PM EST |
| 55.00 | 11.30 | 11.80 | 15.35 | 0.00 | 0.00% | 0 | 502 | 0.41 | 0.93 | 0.02 | -0.02 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 60.00 | 7.00 | 7.30 | 7.90 | -1.61 | -16.93% | 1 | 3,017 | 0.38 | 0.80 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 65.00 | 3.50 | 3.80 | 3.70 | -1.00 | -21.28% | 87 | 1,741 | 0.33 | 0.58 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 70.00 | 1.35 | 1.55 | 1.47 | -0.63 | -30.00% | 610 | 6,110 | 0.31 | 0.32 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 75.00 | 0.40 | 0.50 | 0.45 | -0.33 | -42.31% | 10,648 | 16,514 | 0.31 | 0.13 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 80.00 | 0.05 | 0.20 | 0.47 | 0.00 | 0.00% | 0 | 2,230 | 0.34 | 0.04 | 0.01 | -0.01 | 1/30/2025 | 2/4/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 2.15 | 0.36 | 0.00 | 0.00% | 0 | 564 | 0.82 | 0.01 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 2/4/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 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 | 0.04 | 0.00 | 0.00% | 0 | 5 | 1.37 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 2/4/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.40 | 0.47 | 0.00 | 0.00% | 0 | 4 | 1.35 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 2/4/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 0.40 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 32.00 | 0.00 | 1.35 | 0.43 | 0.00 | 0.00% | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 2/4/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 1.35 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 34.00 | 0.00 | 0.20 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 149 | 0.93 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 1.35 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 37.00 | 0.00 | 0.45 | 0.18 | 0.00 | 0.00% | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 2/4/2025 3:59:58 PM EST |
| 38.00 | 0.00 | 0.45 | 0.18 | 0.00 | 0.00% | 0 | 8 | 1.02 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 2/4/2025 3:59:58 PM EST |
| 39.00 | 0.00 | 0.45 | 2.25 | 0.00 | 0.00% | 0 | 31 | 0.98 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 2/4/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 249 | 0.83 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:58 PM EST |
| 41.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 65 | 1.01 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 2/4/2025 3:59:58 PM EST |
| 42.00 | 0.00 | 2.15 | 2.25 | 0.00 | 0.00% | 0 | 55 | 1.34 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 2/4/2025 3:59:58 PM EST |
| 43.00 | 0.00 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 2/4/2025 3:59:58 PM EST |
| 44.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 2/4/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 79 | 0.85 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 2/4/2025 3:59:58 PM EST |
| 46.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 127 | 1.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 2/4/2025 3:59:58 PM EST |
| 47.00 | 0.00 | 0.35 | 1.55 | 0.00 | 0.00% | 0 | 30 | 0.64 | -0.01 | 0.00 | 0.00 | 10/28/2024 | 2/4/2025 3:59:58 PM EST |
| 48.00 | 0.00 | 0.75 | 1.75 | 0.00 | 0.00% | 0 | 55 | 0.74 | -0.01 | 0.00 | 0.00 | 10/28/2024 | 2/4/2025 3:59:58 PM EST |
| 49.00 | 0.00 | 0.75 | 0.52 | 0.00 | 0.00% | 0 | 7 | 0.70 | -0.01 | 0.00 | -0.01 | 12/19/2024 | 2/4/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 1.40 | 0.20 | 0.00 | 0.00% | 0 | 156 | 0.90 | -0.01 | 0.00 | -0.01 | 1/27/2025 | 2/4/2025 3:59:58 PM EST |
| 55.00 | 0.25 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 1,842 | 0.37 | -0.07 | 0.02 | -0.02 | 1/29/2025 | 2/4/2025 3:59:58 PM EST |
| 60.00 | 0.80 | 0.95 | 0.90 | +0.30 | +50.00% | 20 | 5,379 | 0.34 | -0.20 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 65.00 | 2.30 | 2.45 | 2.40 | +0.65 | +37.15% | 96 | 3,510 | 0.32 | -0.42 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 70.00 | 5.10 | 5.30 | 5.30 | +1.20 | +29.27% | 42 | 506 | 0.29 | -0.68 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 75.00 | 9.10 | 9.50 | 8.40 | -2.20 | -20.76% | 2 | 84 | 0.47 | -0.87 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 80.00 | 12.00 | 16.40 | % | 0 | 0 | 0.71 | -0.96 | 0.01 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 85.00 | 17.90 | 19.80 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 90.00 | 22.20 | 25.80 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 95.00 | 27.20 | 31.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 100.00 | 31.90 | 36.50 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST |