Options Chain for SYNCHRONY FINANCIAL COM (SYF) - $54.20 as of 5/5/2025 9:18:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 30.00 | 33.80 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 25.00 | 27.80 | 31.50 | 27.65 | 0.00 | 0.00% | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 28.00 | 24.60 | 28.50 | 24.50 | 0.00 | 0.00% | 0 | 2 | 1.90 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 5/5/2025 3:59:54 PM EST |
| 30.00 | 22.60 | 26.40 | 22.70 | 0.00 | 0.00% | 0 | 2 | 1.77 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 33.00 | 19.80 | 23.00 | 11.90 | 0.00 | 0.00% | 0 | 11 | 1.39 | 1.00 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 3:59:54 PM EST |
| 35.00 | 18.60 | 20.80 | 12.80 | 0.00 | 0.00% | 0 | 14 | 1.42 | 0.99 | 0.00 | -0.01 | 4/14/2025 | 5/5/2025 3:59:54 PM EST |
| 38.00 | 14.70 | 18.70 | 11.10 | 0.00 | 0.00% | 0 | 17 | 1.25 | 0.99 | 0.00 | -0.01 | 4/3/2025 | 5/5/2025 3:59:54 PM EST |
| 40.00 | 12.80 | 16.30 | 6.69 | 0.00 | 0.00% | 0 | 35 | 1.04 | 0.96 | 0.01 | -0.01 | 4/9/2025 | 5/5/2025 3:59:54 PM EST |
| 42.00 | 11.20 | 13.90 | 6.90 | 0.00 | 0.00% | 0 | 45 | 0.84 | 0.93 | 0.01 | -0.02 | 4/16/2025 | 5/5/2025 3:59:54 PM EST |
| 45.00 | 9.80 | 10.10 | 9.80 | 0.00 | 0.00% | 0 | 193 | 0.45 | 0.90 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 47.00 | 8.00 | 8.30 | 7.57 | 0.00 | 0.00% | 0 | 263 | 0.42 | 0.85 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 50.00 | 5.70 | 5.90 | 6.00 | +0.35 | +6.20% | 6 | 1,030 | 0.41 | 0.76 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 52.50 | 3.90 | 4.10 | 4.24 | +0.24 | +6.00% | 1 | 273 | 0.38 | 0.64 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 55.00 | 2.50 | 2.60 | 2.80 | +0.30 | +12.00% | 34 | 350 | 0.36 | 0.49 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 57.50 | 1.35 | 1.55 | 1.64 | +0.42 | +34.43% | 11 | 106 | 0.34 | 0.33 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 60.00 | 0.65 | 0.80 | 0.80 | +0.07 | +9.59% | 190 | 1,404 | 0.32 | 0.20 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 62.50 | 0.25 | 0.40 | 0.28 | 0.00 | 0.00% | 0 | 55 | 0.30 | 0.11 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 65.00 | 0.10 | 0.20 | 0.16 | +0.02 | +14.29% | 38 | 420 | 0.30 | 0.05 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 2,180 | 0.43 | 0.01 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1,951 | 0.49 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.05 | 0.27 | 0.00 | 0.00% | 0 | 236 | 0.49 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/5/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 99 | 0.55 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 24 | 0.61 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 5/5/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.95 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.25 | 0.57 | 0.00 | 0.00% | 0 | 60 | 1.25 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 5/5/2025 3:59:54 PM EST |
| 28.00 | 0.05 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 58 | 0.94 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.25 | 1.20 | 0.00 | 0.00% | 0 | 5 | 0.99 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:54 PM EST |
| 33.00 | 0.00 | 0.25 | 0.13 | +0.03 | +30.00% | 2 | 37 | 0.85 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 35.00 | 0.10 | 0.20 | 0.17 | 0.00 | 0.00% | 5 | 141 | 0.69 | -0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 38.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 38 | 0.84 | -0.01 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 40.00 | 0.15 | 0.30 | 0.25 | -0.22 | -46.81% | 10 | 1,411 | 0.54 | -0.04 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 42.00 | 0.20 | 0.35 | 0.37 | -0.28 | -43.08% | 2 | 888 | 0.48 | -0.07 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 45.00 | 0.40 | 0.55 | 0.47 | -0.63 | -57.28% | 4 | 269 | 0.46 | -0.10 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 47.00 | 0.65 | 0.80 | 0.75 | -0.04 | -5.07% | 1 | 839 | 0.44 | -0.15 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 50.00 | 1.20 | 1.35 | 1.27 | -0.13 | -9.29% | 19 | 2,022 | 0.41 | -0.24 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 52.50 | 1.95 | 2.05 | 1.92 | -0.48 | -20.00% | 1 | 15 | 0.38 | -0.36 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 55.00 | 3.00 | 3.10 | 2.90 | -1.30 | -30.96% | 3 | 1,438 | 0.36 | -0.51 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 57.50 | 4.30 | 4.80 | 4.20 | -6.80 | -61.82% | 1 | 55 | 0.35 | -0.67 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 60.00 | 6.20 | 6.40 | 6.07 | -5.82 | -48.95% | 2 | 218 | 0.39 | -0.80 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 62.50 | 7.70 | 9.10 | % | 0 | 0 | 0.46 | -0.89 | 0.03 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 65.00 | 10.40 | 11.40 | 18.50 | 0.00 | 0.00% | 0 | 1,615 | 0.49 | -0.95 | 0.02 | -0.01 | 4/21/2025 | 5/5/2025 3:59:54 PM EST |
| 70.00 | 15.20 | 16.40 | 15.00 | -2.65 | -15.02% | 270 | 1,123 | 0.62 | -0.99 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 75.00 | 18.90 | 22.60 | 11.50 | 0.00 | 0.00% | 0 | 4 | 0.97 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 5/5/2025 3:59:54 PM EST |
| 80.00 | 23.70 | 27.60 | 15.10 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/8/2025 | 5/5/2025 3:59:54 PM EST |
| 85.00 | 28.70 | 32.60 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 90.00 | 33.70 | 37.30 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 95.00 | 38.70 | 42.60 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 100.00 | 43.70 | 47.60 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |