Options Chain for SYNCHRONY FINANCIAL COM (SYF) - $56.74 as of 5/27/2025 3:38:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 34.60 | 38.40 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 25.00 | 32.30 | 36.00 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 27.50 | 29.70 | 33.60 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 30.00 | 27.20 | 31.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 32.50 | 24.70 | 28.50 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 35.00 | 22.30 | 25.80 | 13.05 | 0.00 | 0.00% | 0 | 15 | 0.96 | 1.00 | 0.00 | -0.01 | 4/3/2025 | 5/27/2025 2:59:00 PM EST |
| 37.50 | 19.80 | 23.30 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:59:00 PM EST | |||
| 40.00 | 17.40 | 20.80 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:59:00 PM EST | |||
| 42.50 | 16.10 | 18.20 | 5.90 | 0.00 | 0.00% | 0 | 103 | 0.60 | 0.97 | 0.01 | -0.01 | 4/9/2025 | 5/27/2025 2:59:00 PM EST |
| 45.00 | 14.10 | 15.10 | 16.40 | 0.00 | 0.00% | 0 | 323 | 0.81 | 0.95 | 0.01 | -0.02 | 5/16/2025 | 5/27/2025 2:59:00 PM EST |
| 47.50 | 12.10 | 13.90 | 7.84 | 0.00 | 0.00% | 0 | 48 | 0.45 | 0.92 | 0.02 | -0.02 | 5/2/2025 | 5/27/2025 2:59:00 PM EST |
| 50.00 | 9.90 | 10.10 | 7.35 | 0.00 | 0.00% | 0 | 47 | 0.42 | 0.87 | 0.02 | -0.02 | 5/23/2025 | 5/27/2025 2:59:00 PM EST |
| 52.50 | 7.80 | 8.30 | 6.78 | -2.10 | -23.65% | 3 | 65 | 0.40 | 0.81 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 55.00 | 5.80 | 6.10 | 5.00 | +0.50 | +11.12% | 1 | 1,183 | 0.38 | 0.72 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 57.50 | 4.10 | 4.50 | 3.44 | +0.44 | +14.67% | 3 | 181 | 0.36 | 0.61 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 60.00 | 2.70 | 2.85 | 1.85 | 0.00 | 0.00% | 0 | 165 | 0.35 | 0.48 | 0.05 | -0.03 | 5/23/2025 | 5/27/2025 2:59:00 PM EST |
| 62.50 | 1.65 | 1.75 | 1.59 | +0.39 | +32.50% | 1 | 370 | 0.33 | 0.35 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 65.00 | 0.90 | 1.05 | 0.85 | +0.22 | +34.93% | 8 | 204 | 0.33 | 0.24 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 67.50 | 0.45 | 0.60 | 0.45 | -0.35 | -43.75% | 52 | 2 | 0.32 | 0.15 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 70.00 | 0.20 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 132 | 0.31 | 0.09 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 2:59:00 PM EST |
| 75.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 95 | 0.53 | 0.03 | 0.01 | 0.00 | 5/16/2025 | 5/27/2025 2:59:00 PM EST |
| 80.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 28 | 0.62 | 0.01 | 0.00 | 0.00 | 2/24/2025 | 5/27/2025 2:59:00 PM EST |
| 85.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 53 | 0.70 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 5/27/2025 2:59:00 PM EST |
| 90.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/27/2025 2:59:00 PM EST |
| 95.00 | 0.00 | 0.75 | 0.67 | 0.00 | 0.00% | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 5/27/2025 2:59:00 PM EST |
| 100.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.92 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 2:59:00 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 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 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.35 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:59:00 PM EST |
| 25.00 | 0.00 | 0.40 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 27.50 | 0.00 | 0.25 | 0.46 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/27/2025 2:59:00 PM EST |
| 30.00 | 0.00 | 0.15 | 0.11 | +0.01 | +10.00% | 1 | 15 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 32.50 | 0.00 | 0.30 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 83 | 0.75 | 0.00 | 0.00 | -0.01 | 5/9/2025 | 5/27/2025 2:59:00 PM EST |
| 37.50 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 97 | 0.70 | -0.01 | 0.00 | -0.01 | 5/9/2025 | 5/27/2025 2:59:00 PM EST |
| 40.00 | 0.05 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 74 | 0.64 | -0.01 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 2:59:00 PM EST |
| 42.50 | 0.05 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 348 | 0.50 | -0.03 | 0.01 | -0.01 | 5/21/2025 | 5/27/2025 2:59:00 PM EST |
| 45.00 | 0.20 | 0.35 | 0.31 | -0.10 | -24.39% | 1 | 461 | 0.49 | -0.05 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 47.50 | 0.30 | 1.00 | 0.45 | +0.05 | +12.50% | 1 | 321 | 0.45 | -0.08 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 50.00 | 0.50 | 0.70 | 0.75 | -0.30 | -28.58% | 2 | 1,151 | 0.42 | -0.13 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 52.50 | 0.85 | 1.00 | 1.05 | 0.00 | 0.00% | 0 | 67 | 0.40 | -0.19 | 0.03 | -0.03 | 5/20/2025 | 5/27/2025 2:59:00 PM EST |
| 55.00 | 1.40 | 1.50 | 2.49 | 0.00 | 0.00% | 0 | 137 | 0.37 | -0.28 | 0.04 | -0.03 | 5/23/2025 | 5/27/2025 2:59:00 PM EST |
| 57.50 | 2.15 | 2.25 | 2.60 | -0.80 | -23.53% | 4 | 65 | 0.36 | -0.39 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 60.00 | 3.20 | 3.40 | 4.05 | +1.03 | +34.11% | 1 | 385 | 0.35 | -0.52 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 62.50 | 4.60 | 5.00 | 6.21 | 0.00 | 0.00% | 0 | 28 | 0.35 | -0.65 | 0.05 | -0.03 | 5/22/2025 | 5/27/2025 2:59:00 PM EST |
| 65.00 | 5.80 | 6.90 | 6.80 | 0.00 | 0.00% | 0 | 89 | 0.34 | -0.76 | 0.04 | -0.02 | 2/24/2025 | 5/27/2025 2:59:00 PM EST |
| 67.50 | 8.30 | 10.30 | % | 0 | 0 | 0.39 | -0.85 | 0.03 | -0.02 | 5/27/2025 2:59:00 PM EST | |||
| 70.00 | 10.10 | 13.20 | 7.80 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.91 | 0.02 | -0.01 | 2/14/2025 | 5/27/2025 2:59:00 PM EST |
| 75.00 | 14.50 | 18.10 | % | 0 | 0 | 0.81 | -0.97 | 0.01 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 80.00 | 19.30 | 23.10 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 85.00 | 24.30 | 28.10 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 90.00 | 29.10 | 33.10 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 95.00 | 34.30 | 38.10 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 100.00 | 39.10 | 42.90 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 105.00 | 44.30 | 48.10 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST |