Options Chain for SYNCHRONY FINANCIAL COM (SYF) - $61.41 as of 2/21/2025 9:31:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.90 | 28.70 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 40.00 | 21.30 | 23.50 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 45.00 | 16.40 | 18.60 | % | 0 | 0 | 0.92 | 0.97 | 0.01 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 50.00 | 10.90 | 13.40 | % | 0 | 0 | 0.67 | 0.91 | 0.02 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 55.00 | 7.50 | 9.70 | % | 0 | 0 | 0.48 | 0.80 | 0.03 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 60.00 | 4.10 | 4.30 | % | 0 | 0 | 0.34 | 0.61 | 0.04 | -0.04 | 2/21/2025 3:59:56 PM EST | |||
| 65.00 | 1.75 | 1.90 | 1.85 | % | 10 | 0 | 0.32 | 0.38 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 70.00 | 0.65 | 0.75 | 0.70 | -0.30 | -30.00% | 76 | 1 | 0.32 | 0.19 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 75.00 | 0.20 | 0.30 | % | 0 | 0 | 0.33 | 0.09 | 0.02 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 1.40 | % | 0 | 0 | 0.65 | 0.03 | 0.01 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 0.73 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 45.00 | 0.05 | 1.40 | % | 0 | 0 | 0.61 | -0.03 | 0.01 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 50.00 | 0.30 | 1.40 | % | 0 | 0 | 0.41 | -0.09 | 0.02 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 55.00 | 0.90 | 1.05 | 1.03 | +0.23 | +28.75% | 46 | 9 | 0.37 | -0.20 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 60.00 | 1.55 | 2.50 | 2.34 | % | 14 | 0 | 0.35 | -0.39 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 65.00 | 4.90 | 5.20 | 4.70 | % | 2 | 0 | 0.33 | -0.62 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 70.00 | 7.70 | 9.20 | % | 0 | 0 | 0.36 | -0.81 | 0.03 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 75.00 | 13.10 | 14.20 | % | 0 | 0 | 0.47 | -0.91 | 0.02 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 80.00 | 17.10 | 19.20 | % | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 85.00 | 23.00 | 24.10 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 90.00 | 26.60 | 29.80 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 95.00 | 31.80 | 35.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST |