Options Chain for SYNCHRONY FINANCIAL COM (SYF) - $52.43 as of 3/28/2025 9:06:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 26.00 | 30.00 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 26.00 | 24.90 | 29.00 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 27.00 | 23.60 | 28.00 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 28.00 | 23.00 | 27.00 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 29.00 | 21.70 | 26.00 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 30.00 | 21.00 | 25.00 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 31.00 | 19.60 | 24.00 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 32.00 | 18.90 | 23.00 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 33.00 | 17.90 | 22.00 | % | 0 | 0 | 1.41 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 34.00 | 16.70 | 20.60 | % | 0 | 0 | 1.34 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 35.00 | 15.70 | 20.00 | 20.58 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.98 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:52 PM EST |
| 36.00 | 14.60 | 19.00 | % | 0 | 0 | 1.24 | 0.97 | 0.01 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 37.00 | 14.10 | 18.40 | % | 0 | 0 | 1.18 | 0.96 | 0.01 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 38.00 | 12.80 | 17.10 | 28.00 | 0.00 | 0.00% | 0 | 2 | 1.11 | 0.95 | 0.01 | -0.01 | 2/11/2025 | 3/28/2025 3:59:52 PM EST |
| 39.00 | 12.30 | 16.20 | 19.30 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.94 | 0.01 | -0.01 | 10/30/2024 | 3/28/2025 3:59:52 PM EST |
| 40.00 | 10.80 | 15.30 | 18.40 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.93 | 0.01 | -0.01 | 10/30/2024 | 3/28/2025 3:59:52 PM EST |
| 41.00 | 10.20 | 14.50 | 30.20 | 0.00 | 0.00% | 0 | 14 | 0.98 | 0.92 | 0.01 | -0.01 | 1/23/2025 | 3/28/2025 3:59:52 PM EST |
| 42.00 | 9.30 | 13.50 | 24.94 | 0.00 | 0.00% | 0 | 0 | 0.94 | 0.90 | 0.02 | -0.02 | 2/3/2025 | 3/28/2025 3:59:52 PM EST |
| 43.00 | 8.10 | 12.50 | % | 0 | 0 | 0.90 | 0.89 | 0.02 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 44.00 | 7.20 | 11.50 | % | 0 | 0 | 0.85 | 0.86 | 0.02 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 45.00 | 6.70 | 10.30 | 9.20 | 0.00 | 0.00% | 0 | 8 | 0.81 | 0.84 | 0.03 | -0.02 | 3/7/2025 | 3/28/2025 3:59:52 PM EST |
| 46.00 | 7.40 | 9.50 | % | 0 | 0 | 0.62 | 0.81 | 0.03 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 47.00 | 6.60 | 7.00 | 7.30 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.78 | 0.03 | -0.03 | 3/11/2025 | 3/28/2025 3:59:52 PM EST |
| 48.00 | 5.90 | 6.20 | 5.80 | -0.50 | -7.94% | 2 | 3 | 0.45 | 0.74 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 49.00 | 5.20 | 5.50 | 5.20 | -2.60 | -33.34% | 61 | 17 | 0.45 | 0.70 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 50.00 | 4.50 | 4.70 | 5.02 | -2.16 | -30.09% | 1 | 56 | 0.43 | 0.66 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 52.50 | 2.35 | 3.20 | 5.05 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.53 | 0.05 | -0.03 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 55.00 | 1.90 | 2.05 | 2.00 | -0.80 | -28.58% | 1 | 231 | 0.39 | 0.39 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 57.50 | 1.10 | 1.25 | 1.05 | -0.50 | -32.26% | 4 | 44 | 0.38 | 0.26 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 60.00 | 0.55 | 0.70 | 0.67 | -0.53 | -44.17% | 12 | 278 | 0.36 | 0.18 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 62.50 | 0.25 | 0.40 | 0.70 | 0.00 | 0.00% | 0 | 91 | 0.36 | 0.15 | 0.03 | -0.02 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 65.00 | 0.10 | 0.20 | 0.15 | -0.05 | -25.00% | 1 | 800 | 0.35 | 0.14 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1,660 | 0.57 | 0.03 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2,546 | 0.74 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2,037 | 0.83 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 35 | 0.63 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 1.40 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 3/28/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 1.40 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 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 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 3:59:52 PM EST |
| 26.00 | 0.00 | 1.40 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 27.00 | 0.00 | 1.40 | 0.20 | 0.00 | 0.00% | 0 | 9 | 1.25 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 3/28/2025 3:59:52 PM EST |
| 28.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 8 | 1.08 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 3/28/2025 3:59:52 PM EST |
| 29.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 15 | 1.23 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 3/28/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 7 | 1.18 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 3/28/2025 3:59:52 PM EST |
| 31.00 | 0.00 | 1.70 | 0.24 | 0.00 | 0.00% | 0 | 16 | 1.33 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 3/28/2025 3:59:52 PM EST |
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 33.00 | 0.00 | 1.35 | % | 0 | 0 | 1.21 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 3 | 0.96 | -0.01 | 0.00 | 0.00 | 1/13/2025 | 3/28/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.72 | -0.02 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:52 PM EST |
| 36.00 | 0.05 | 0.35 | 0.23 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.03 | 0.01 | -0.01 | 3/18/2025 | 3/28/2025 3:59:52 PM EST |
| 37.00 | 0.05 | 0.45 | 0.22 | % | 4 | 0 | 0.58 | -0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
| 38.00 | 0.05 | 0.35 | 0.24 | -0.01 | -4.00% | 4 | 1 | 0.53 | -0.05 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 39.00 | 0.20 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.06 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 40.00 | 0.10 | 1.35 | 0.17 | 0.00 | 0.00% | 0 | 9 | 0.52 | -0.07 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 41.00 | 0.30 | 1.40 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.08 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 42.00 | 0.40 | 0.50 | % | 0 | 0 | 0.50 | -0.10 | 0.02 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 43.00 | 0.50 | 0.60 | 0.47 | 0.00 | 0.00% | 0 | 20 | 0.49 | -0.11 | 0.02 | -0.02 | 3/21/2025 | 3/28/2025 3:59:52 PM EST |
| 44.00 | 0.60 | 1.30 | 0.32 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.14 | 0.02 | -0.02 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 45.00 | 0.75 | 1.45 | 0.42 | 0.00 | 0.00% | 0 | 18 | 0.47 | -0.16 | 0.03 | -0.02 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 46.00 | 0.95 | 1.05 | 1.20 | 0.00 | 0.00% | 0 | 10 | 0.46 | -0.19 | 0.03 | -0.02 | 3/14/2025 | 3/28/2025 3:59:52 PM EST |
| 47.00 | 1.15 | 1.30 | 1.10 | +0.55 | +100.00% | 1 | 111 | 0.45 | -0.22 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 48.00 | 1.45 | 1.55 | 1.05 | 0.00 | 0.00% | 0 | 85 | 0.45 | -0.26 | 0.04 | -0.03 | 3/20/2025 | 3/28/2025 3:59:52 PM EST |
| 49.00 | 1.70 | 1.85 | 1.75 | +0.85 | +94.45% | 3 | 891 | 0.44 | -0.30 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 50.00 | 2.05 | 2.20 | 2.10 | +0.70 | +50.00% | 3 | 434 | 0.43 | -0.34 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 52.50 | 3.10 | 3.20 | 3.20 | +1.56 | +95.13% | 66 | 10 | 0.42 | -0.47 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 55.00 | 4.40 | 4.60 | 4.60 | +1.70 | +58.63% | 2 | 939 | 0.40 | -0.61 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 57.50 | 5.90 | 6.40 | % | 0 | 0 | 0.40 | -0.74 | 0.05 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 60.00 | 7.80 | 10.20 | 6.00 | 0.00 | 0.00% | 0 | 315 | 0.51 | -0.82 | 0.04 | -0.02 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 62.50 | 8.50 | 13.00 | % | 0 | 0 | 0.76 | -0.85 | 0.03 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 65.00 | 11.20 | 15.00 | 12.04 | 0.00 | 0.00% | 0 | 704 | 0.81 | -0.86 | 0.02 | -0.02 | 3/17/2025 | 3/28/2025 3:59:52 PM EST |
| 70.00 | 15.60 | 20.00 | 12.72 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.97 | 0.01 | -0.01 | 3/3/2025 | 3/28/2025 3:59:52 PM EST |
| 75.00 | 20.60 | 25.00 | 9.30 | 0.00 | 0.00% | 0 | 5 | 1.05 | -0.99 | 0.00 | 0.00 | 2/4/2025 | 3/28/2025 3:59:52 PM EST |
| 80.00 | 25.60 | 30.00 | 15.40 | 0.00 | 0.00% | 0 | 6 | 1.16 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 3/28/2025 3:59:52 PM EST |
| 85.00 | 30.70 | 35.00 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 90.00 | 36.20 | 40.00 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 95.00 | 40.60 | 45.00 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 100.00 | 45.60 | 50.00 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |