Options Chain for SYNCHRONY FINANCIAL COM (SYF) - $75.96 as of 4/24/2026 7:17:41 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 | 52.30 | 55.50 | 53.90 | % | 2.40 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:07 PM EST | |||
| 25.00 | 49.80 | 53.10 | 51.45 | % | 2.06 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:07 PM EST | |||
| 27.50 | 47.30 | 50.60 | 48.95 | % | 1.78 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:07 PM EST | |||
| 30.00 | 44.80 | 48.10 | 46.45 | % | 1.55 | 0 | 5 | 1.97 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:07 PM EST | |||
| 32.50 | 42.30 | 45.60 | 43.95 | % | 1.35 | 0 | 9 | 1.82 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:07 PM EST | |||
| 35.00 | 39.80 | 43.10 | 41.45 | % | 1.18 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:07 PM EST | |||
| 37.50 | 37.20 | 40.70 | 38.95 | % | 1.04 | 0 | 7 | 1.58 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:07 PM EST | |||
| 40.00 | 34.80 | 38.10 | 36.45 | % | 0.91 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:07 PM EST | |||
| 42.50 | 32.30 | 35.70 | 34.00 | % | 0.80 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:07 PM EST | |||
| 45.00 | 29.60 | 33.10 | 31.35 | % | 0.70 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:07 PM EST | |||
| 47.50 | 27.20 | 30.80 | 29.00 | % | 0.61 | 0 | 53 | 1.12 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:07 PM EST | |||
| 50.00 | 24.70 | 28.40 | 26.55 | % | 0.53 | 0 | 16 | 0.97 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:07 PM EST | |||
| 52.50 | 22.30 | 25.90 | 24.10 | % | 0.46 | 0 | 32 | 0.90 | 0.99 | 0.00 | 0.00 | 4/24/2026 3:59:07 PM EST | |||
| 55.00 | 20.20 | 22.90 | 21.55 | 23.00 | 0.00 | 0.00% | 0.39 | 0 | 96 | 0.81 | 0.98 | 0.00 | -0.01 | 4/17/2026 | 4/24/2026 3:59:07 PM EST |
| 57.50 | 18.50 | 20.30 | 19.40 | % | 0.34 | 0 | 29 | 0.71 | 0.97 | 0.01 | -0.01 | 4/24/2026 3:59:07 PM EST | |||
| 60.00 | 15.70 | 17.90 | 16.80 | 18.83 | 0.00 | 0.00% | 0.28 | 0 | 27 | 0.64 | 0.95 | 0.01 | -0.01 | 4/22/2026 | 4/24/2026 3:59:07 PM EST |
| 62.50 | 13.90 | 15.50 | 14.70 | 16.10 | 0.00 | 0.00% | 0.24 | 0 | 178 | 0.58 | 0.92 | 0.01 | -0.02 | 4/21/2026 | 4/24/2026 3:59:07 PM EST |
| 65.00 | 11.50 | 13.30 | 12.40 | 9.10 | 0.00 | 0.00% | 0.19 | 0 | 36 | 0.35 | 0.88 | 0.02 | -0.02 | 4/13/2026 | 4/24/2026 3:59:07 PM EST |
| 67.50 | 9.40 | 10.90 | 10.15 | 7.40 | 0.00 | 0.00% | 0.15 | 0 | 162 | 0.36 | 0.83 | 0.02 | -0.03 | 4/8/2026 | 4/24/2026 3:59:07 PM EST |
| 70.00 | 7.90 | 8.50 | 8.20 | 7.90 | -2.86 | -26.58% | 0.12 | 15 | 235 | 0.36 | 0.76 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:07 PM EST |
| 72.50 | 6.00 | 6.50 | 6.25 | 6.10 | -1.90 | -23.75% | 0.09 | 6 | 94 | 0.33 | 0.68 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:07 PM EST |
| 75.00 | 4.30 | 4.90 | 4.60 | 4.40 | -0.35 | -7.37% | 0.06 | 5 | 3,906 | 0.32 | 0.59 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 3:59:07 PM EST |
| 77.50 | 3.00 | 3.60 | 3.30 | 3.28 | -0.02 | -0.61% | 0.04 | 9 | 342 | 0.31 | 0.49 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 3:59:07 PM EST |
| 80.00 | 2.05 | 2.40 | 2.23 | 2.25 | -0.10 | -4.26% | 0.03 | 60 | 1,350 | 0.30 | 0.38 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:07 PM EST |
| 82.50 | 1.25 | 1.60 | 1.43 | 1.38 | -0.21 | -13.21% | 0.02 | 10 | 1,846 | 0.30 | 0.28 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:07 PM EST |
| 85.00 | 0.80 | 1.00 | 0.90 | 0.85 | -0.06 | -6.60% | 0.01 | 22 | 294 | 0.30 | 0.19 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:59:07 PM EST |
| 87.50 | 0.45 | 0.65 | 0.55 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.29 | 0.13 | 0.02 | -0.02 | 4/23/2026 | 4/24/2026 3:59:07 PM EST |
| 90.00 | 0.20 | 0.45 | 0.33 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1,237 | 0.29 | 0.08 | 0.02 | -0.01 | 4/23/2026 | 4/24/2026 3:59:07 PM EST |
| 92.50 | 0.10 | 0.25 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.29 | 0.05 | 0.01 | -0.01 | 4/13/2026 | 4/24/2026 3:59:07 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 627 | 0.33 | 0.03 | 0.01 | -0.01 | 4/22/2026 | 4/24/2026 3:59:07 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.37 | 0.01 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:07 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 127 | 0.50 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:07 PM EST | |||
| 110.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 8 | 0.64 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:07 PM EST | |||
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.45 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:07 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.49 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:07 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 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.98 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/24/2026 3:59:07 PM EST |
| 25.00 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.82 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 3:59:07 PM EST |
| 27.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 12 | 1.67 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:07 PM EST | |||
| 30.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:07 PM EST | |||
| 32.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:07 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:07 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:07 PM EST | |||
| 40.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.94 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:59:07 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.66 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:59:07 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.60 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/24/2026 3:59:07 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.60 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/24/2026 3:59:07 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.54 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/24/2026 3:59:07 PM EST |
| 52.50 | 0.00 | 0.20 | 0.10 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.55 | -0.01 | 0.00 | 0.00 | 4/1/2026 | 4/24/2026 3:59:07 PM EST |
| 55.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.44 | -0.02 | 0.00 | -0.01 | 4/22/2026 | 4/24/2026 3:59:07 PM EST |
| 57.50 | 0.05 | 0.35 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.42 | -0.03 | 0.01 | -0.01 | 4/22/2026 | 4/24/2026 3:59:07 PM EST |
| 60.00 | 0.25 | 0.55 | 0.40 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 611 | 0.42 | -0.05 | 0.01 | -0.01 | 4/22/2026 | 4/24/2026 3:59:07 PM EST |
| 62.50 | 0.40 | 0.85 | 0.63 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 979 | 0.42 | -0.08 | 0.01 | -0.02 | 4/22/2026 | 4/24/2026 3:59:07 PM EST |
| 65.00 | 0.60 | 1.00 | 0.80 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 339 | 0.40 | -0.12 | 0.02 | -0.02 | 4/23/2026 | 4/24/2026 3:59:07 PM EST |
| 67.50 | 0.85 | 1.35 | 1.10 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 324 | 0.37 | -0.17 | 0.02 | -0.03 | 4/23/2026 | 4/24/2026 3:59:07 PM EST |
| 70.00 | 1.30 | 1.85 | 1.58 | 1.75 | +0.09 | +5.43% | 0.02 | 12 | 275 | 0.36 | -0.24 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:07 PM EST |
| 72.50 | 2.00 | 2.50 | 2.25 | 2.22 | +0.32 | +16.85% | 0.03 | 1 | 122 | 0.35 | -0.32 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:07 PM EST |
| 75.00 | 3.00 | 3.40 | 3.20 | 3.05 | -0.25 | -7.58% | 0.04 | 26 | 1,439 | 0.34 | -0.41 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 3:59:07 PM EST |
| 77.50 | 4.10 | 4.60 | 4.35 | 4.20 | -0.20 | -4.55% | 0.06 | 4 | 101 | 0.33 | -0.51 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 3:59:07 PM EST |
| 80.00 | 5.50 | 6.00 | 5.75 | 4.90 | 0.00 | 0.00% | 0.07 | 0 | 999 | 0.32 | -0.62 | 0.04 | -0.03 | 4/23/2026 | 4/24/2026 3:59:07 PM EST |
| 82.50 | 7.20 | 8.10 | 7.65 | 6.40 | 0.00 | 0.00% | 0.09 | 0 | 33 | 0.33 | -0.72 | 0.04 | -0.03 | 4/20/2026 | 4/24/2026 3:59:07 PM EST |
| 85.00 | 8.80 | 10.40 | 9.60 | 7.85 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.31 | -0.81 | 0.03 | -0.02 | 4/22/2026 | 4/24/2026 3:59:07 PM EST |
| 87.50 | 10.70 | 12.70 | 11.70 | % | 0.13 | 0 | 3 | 0.43 | -0.87 | 0.02 | -0.02 | 4/24/2026 3:59:07 PM EST | |||
| 90.00 | 13.10 | 15.00 | 14.05 | 14.25 | +2.24 | +18.66% | 0.16 | 1 | 1 | 0.46 | -0.92 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:59:07 PM EST |
| 92.50 | 15.30 | 17.70 | 16.50 | % | 0.18 | 0 | 0 | 0.53 | -0.95 | 0.01 | -0.01 | 4/24/2026 3:59:07 PM EST | |||
| 95.00 | 16.90 | 20.80 | 18.85 | % | 0.20 | 0 | 0 | 0.65 | -0.97 | 0.01 | -0.01 | 4/24/2026 3:59:07 PM EST | |||
| 100.00 | 21.90 | 25.70 | 23.80 | % | 0.24 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:07 PM EST | |||
| 105.00 | 26.90 | 30.80 | 28.85 | % | 0.27 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:07 PM EST | |||
| 110.00 | 31.90 | 35.80 | 33.85 | % | 0.31 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:07 PM EST | |||
| 115.00 | 36.90 | 40.60 | 38.75 | % | 0.34 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:07 PM EST | |||
| 120.00 | 41.90 | 45.60 | 43.75 | % | 0.36 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:07 PM EST |