Options Chain for SYNCHRONY FINANCIAL COM (SYF) - $70.55 as of 6/9/2026 6:49:58 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 | 50.70 | 49.45 | 48.58 | 0.00 | 0.00% | 2.20 | 0 | 2 | 5.07 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:07 PM EST |
| 25.00 | 45.70 | 48.20 | 46.95 | 46.00 | 0.00 | 0.00% | 1.88 | 0 | 2 | 4.64 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:07 PM EST |
| 27.50 | 43.20 | 45.70 | 44.45 | 47.75 | 0.00 | 0.00% | 1.62 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 6/9/2026 4:00:07 PM EST |
| 30.00 | 40.70 | 43.30 | 42.00 | % | 1.40 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 32.50 | 38.20 | 40.60 | 39.40 | 38.58 | 0.00 | 0.00% | 1.21 | 0 | 9 | 3.50 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:07 PM EST |
| 35.00 | 35.80 | 38.20 | 37.00 | % | 1.06 | 0 | 1 | 3.31 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 37.50 | 33.30 | 35.70 | 34.50 | 34.70 | 0.00 | 0.00% | 0.92 | 0 | 11 | 3.04 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:07 PM EST |
| 40.00 | 30.60 | 33.20 | 31.90 | 31.07 | 0.00 | 0.00% | 0.80 | 0 | 1 | 2.78 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:07 PM EST |
| 42.50 | 28.10 | 30.70 | 29.40 | 28.56 | 0.00 | 0.00% | 0.69 | 0 | 1 | 2.55 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:07 PM EST |
| 45.00 | 25.50 | 28.20 | 26.85 | % | 0.60 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 47.50 | 23.30 | 25.50 | 24.40 | 23.50 | 0.00 | 0.00% | 0.51 | 0 | 52 | 1.98 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:07 PM EST |
| 50.00 | 20.80 | 23.20 | 22.00 | % | 0.44 | 0 | 16 | 1.90 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 52.50 | 18.10 | 20.70 | 19.40 | 18.41 | 0.00 | 0.00% | 0.37 | 0 | 33 | 1.70 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:07 PM EST |
| 55.00 | 15.50 | 18.30 | 16.90 | 23.00 | 0.00 | 0.00% | 0.31 | 0 | 96 | 1.56 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 6/9/2026 4:00:07 PM EST |
| 57.50 | 13.00 | 15.70 | 14.35 | % | 0.25 | 0 | 29 | 1.33 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 60.00 | 11.40 | 12.90 | 12.15 | 11.38 | 0.00 | 0.00% | 0.20 | 0 | 21 | 1.01 | 0.99 | 0.00 | -0.01 | 5/20/2026 | 6/9/2026 4:00:07 PM EST |
| 62.50 | 8.50 | 10.30 | 9.40 | 16.10 | 0.00 | 0.00% | 0.15 | 0 | 178 | 0.80 | 0.98 | 0.01 | -0.02 | 4/21/2026 | 6/9/2026 4:00:07 PM EST |
| 65.00 | 6.10 | 7.70 | 6.90 | 6.17 | 0.00 | 0.00% | 0.11 | 0 | 36 | 0.60 | 0.94 | 0.02 | -0.04 | 6/1/2026 | 6/9/2026 4:00:07 PM EST |
| 67.50 | 4.20 | 5.40 | 4.80 | 5.60 | +1.37 | +32.39% | 0.07 | 1 | 160 | 0.51 | 0.85 | 0.05 | -0.06 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 70.00 | 2.75 | 3.20 | 2.98 | 2.75 | +0.43 | +18.54% | 0.04 | 7 | 291 | 0.42 | 0.69 | 0.08 | -0.08 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 72.50 | 1.30 | 1.65 | 1.48 | 1.50 | +0.60 | +66.67% | 0.02 | 54 | 489 | 0.39 | 0.45 | 0.11 | -0.09 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 75.00 | 0.40 | 0.70 | 0.55 | 0.37 | +0.05 | +15.63% | 0.01 | 4 | 6,330 | 0.36 | 0.21 | 0.08 | -0.07 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 77.50 | 0.15 | 0.25 | 0.20 | 0.15 | +0.04 | +36.37% | 0.00 | 1 | 533 | 0.37 | 0.09 | 0.05 | -0.04 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,412 | 0.46 | 0.02 | 0.02 | -0.02 | 6/8/2026 | 6/9/2026 4:00:07 PM EST |
| 82.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 1,876 | 0.49 | 0.01 | 0.01 | -0.01 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 347 | 0.51 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 87.50 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.70 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,227 | 0.73 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 4:00:07 PM EST |
| 92.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.73 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 628 | 0.79 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.92 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 127 | 1.03 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 110.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 8 | 1.14 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.24 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/9/2026 4:00:07 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.34 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/9/2026 4:00:07 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 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 4.65 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 6/9/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 47 | 4.26 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 6/9/2026 4:00:07 PM EST |
| 27.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 12 | 3.91 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 2 | 3.59 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 32.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 1 | 3.30 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 35.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 1 | 3.03 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 37.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 1 | 2.79 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.81 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/9/2026 4:00:07 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.49 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.34 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 4:00:07 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 241 | 1.21 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.07 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 4:00:07 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.95 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.82 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 4:00:07 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.71 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 661 | 0.63 | -0.01 | 0.00 | -0.01 | 6/3/2026 | 6/9/2026 4:00:07 PM EST |
| 62.50 | 0.00 | 0.15 | 0.08 | 0.07 | -0.18 | -72.00% | 0.00 | 10 | 979 | 0.59 | -0.02 | 0.01 | -0.02 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 65.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.07 | -31.82% | 0.00 | 26 | 405 | 0.44 | -0.06 | 0.02 | -0.04 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 67.50 | 0.25 | 0.35 | 0.30 | 0.35 | -0.20 | -36.37% | 0.00 | 7 | 330 | 0.37 | -0.15 | 0.05 | -0.06 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 70.00 | 0.50 | 0.85 | 0.68 | 0.75 | -0.63 | -45.66% | 0.01 | 17 | 1,343 | 0.32 | -0.31 | 0.08 | -0.08 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 72.50 | 1.50 | 1.85 | 1.68 | 2.10 | -0.71 | -25.27% | 0.02 | 54 | 543 | 0.30 | -0.55 | 0.11 | -0.09 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 75.00 | 3.10 | 3.50 | 3.30 | 3.90 | -1.80 | -31.58% | 0.04 | 1 | 2,365 | 0.26 | -0.79 | 0.08 | -0.07 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 77.50 | 5.10 | 6.40 | 5.75 | 6.06 | 0.00 | 0.00% | 0.07 | 0 | 164 | 0.67 | -0.91 | 0.05 | -0.04 | 5/29/2026 | 6/9/2026 4:00:07 PM EST |
| 80.00 | 7.60 | 9.40 | 8.50 | 10.30 | 0.00 | 0.00% | 0.11 | 0 | 408 | 0.95 | -0.98 | 0.02 | -0.02 | 5/13/2026 | 6/9/2026 4:00:07 PM EST |
| 82.50 | 9.80 | 11.60 | 10.70 | 11.80 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.01 | -0.99 | 0.01 | -0.01 | 5/14/2026 | 6/9/2026 4:00:07 PM EST |
| 85.00 | 12.30 | 14.10 | 13.20 | 7.85 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 6/9/2026 4:00:07 PM EST |
| 87.50 | 14.80 | 16.80 | 15.80 | % | 0.18 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 90.00 | 17.30 | 19.20 | 18.25 | 17.25 | +1.75 | +11.29% | 0.20 | 1 | 1 | 1.41 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 92.50 | 19.80 | 21.90 | 20.85 | % | 0.23 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 95.00 | 22.40 | 24.20 | 23.30 | % | 0.25 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 100.00 | 27.40 | 29.10 | 28.25 | % | 0.28 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 105.00 | 32.40 | 34.10 | 33.25 | % | 0.32 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 110.00 | 37.40 | 39.10 | 38.25 | % | 0.35 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 115.00 | 42.40 | 44.10 | 43.25 | % | 0.38 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 120.00 | 47.40 | 49.10 | 48.25 | % | 0.40 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST |