Options Chain for SYNCHRONY FINANCIAL COM (SYF) - $62.34 as of 6/20/2025 9:29:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 38.00 | 42.10 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 25.00 | 35.50 | 39.60 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 27.50 | 33.10 | 37.10 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 30.00 | 30.80 | 34.60 | 17.90 | 0.00 | 0.00% | 0 | 3 | 1.78 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 6/20/2025 4:00:03 PM EST |
| 32.50 | 28.20 | 32.20 | 12.80 | 0.00 | 0.00% | 0 | 3 | 1.62 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 6/20/2025 4:00:03 PM EST |
| 35.00 | 25.60 | 29.70 | 12.00 | 0.00 | 0.00% | 0 | 3 | 1.49 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 6/20/2025 4:00:03 PM EST |
| 37.50 | 23.20 | 27.20 | % | 0 | 0 | 1.35 | 0.99 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 40.00 | 20.80 | 24.80 | 19.03 | 0.00 | 0.00% | 0 | 71 | 1.18 | 0.98 | 0.00 | 0.00 | 5/27/2025 | 6/20/2025 4:00:03 PM EST |
| 42.50 | 19.60 | 22.30 | 6.20 | 0.00 | 0.00% | 0 | 73 | 1.08 | 0.97 | 0.00 | -0.01 | 4/9/2025 | 6/20/2025 4:00:03 PM EST |
| 45.00 | 15.90 | 19.90 | 6.80 | 0.00 | 0.00% | 0 | 44 | 0.98 | 0.96 | 0.01 | -0.01 | 4/15/2025 | 6/20/2025 4:00:03 PM EST |
| 47.50 | 13.50 | 17.40 | 10.00 | 0.00 | 0.00% | 0 | 138 | 0.89 | 0.92 | 0.01 | -0.02 | 5/9/2025 | 6/20/2025 4:00:03 PM EST |
| 50.00 | 12.00 | 13.80 | 10.70 | 0.00 | 0.00% | 0 | 154 | 0.79 | 0.89 | 0.01 | -0.02 | 6/13/2025 | 6/20/2025 4:00:03 PM EST |
| 52.50 | 10.60 | 11.60 | 10.58 | +2.58 | +32.25% | 1 | 110 | 0.67 | 0.85 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 55.00 | 8.40 | 8.90 | 8.10 | 0.00 | 0.00% | 0 | 285 | 0.41 | 0.79 | 0.03 | -0.03 | 6/18/2025 | 6/20/2025 4:00:03 PM EST |
| 57.50 | 6.40 | 7.30 | 6.39 | +0.43 | +7.22% | 3 | 60 | 0.43 | 0.71 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 60.00 | 4.90 | 5.60 | 4.75 | +0.25 | +5.56% | 5 | 364 | 0.42 | 0.62 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 62.50 | 3.40 | 3.80 | 3.20 | +0.07 | +2.24% | 1 | 121 | 0.38 | 0.52 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 65.00 | 2.25 | 2.55 | 2.26 | +0.16 | +7.62% | 11 | 236 | 0.36 | 0.41 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 67.50 | 1.40 | 1.70 | 1.28 | -0.02 | -1.54% | 11 | 90 | 0.35 | 0.30 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 70.00 | 0.80 | 1.00 | 0.80 | +0.05 | +6.67% | 10 | 391 | 0.34 | 0.21 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 75.00 | 0.05 | 0.70 | 0.33 | 0.00 | 0.00% | 0 | 52 | 0.34 | 0.09 | 0.02 | -0.01 | 6/11/2025 | 6/20/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.95 | 0.24 | 0.00 | 0.00% | 0 | 38 | 0.55 | 0.03 | 0.01 | -0.01 | 3/14/2025 | 6/20/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 1.15 | % | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 1.15 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 1.15 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.95 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 105.00 | 0.00 | 0.95 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 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 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.95 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 27.50 | 0.00 | 1.15 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.95 | 1.29 | 0.00 | 0.00% | 0 | 10 | 1.40 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/20/2025 4:00:03 PM EST |
| 32.50 | 0.00 | 0.95 | 0.19 | 0.00 | 0.00% | 0 | 13 | 1.27 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/20/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.25 | 1.25 | 0.00 | 0.00% | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/20/2025 4:00:03 PM EST |
| 37.50 | 0.00 | 0.35 | 1.12 | 0.00 | 0.00% | 0 | 37 | 0.82 | -0.01 | 0.00 | 0.00 | 4/23/2025 | 6/20/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.20 | 0.15 | -0.11 | -42.31% | 1 | 118 | 0.62 | -0.02 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 42.50 | 0.05 | 0.35 | 0.17 | 0.00 | 0.00% | 0 | 114 | 0.55 | -0.03 | 0.00 | -0.01 | 6/10/2025 | 6/20/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 312 | 0.55 | -0.04 | 0.01 | -0.01 | 6/13/2025 | 6/20/2025 4:00:03 PM EST |
| 47.50 | 0.05 | 0.45 | 0.43 | 0.00 | 0.00% | 0 | 59 | 0.42 | -0.08 | 0.01 | -0.02 | 6/9/2025 | 6/20/2025 4:00:03 PM EST |
| 50.00 | 0.35 | 1.05 | 0.50 | 0.00 | 0.00% | 0 | 134 | 0.49 | -0.11 | 0.01 | -0.02 | 6/18/2025 | 6/20/2025 4:00:03 PM EST |
| 52.50 | 0.55 | 1.30 | 1.00 | 0.00 | 0.00% | 0 | 50 | 0.45 | -0.15 | 0.02 | -0.02 | 6/17/2025 | 6/20/2025 4:00:03 PM EST |
| 55.00 | 0.90 | 1.75 | 1.15 | -0.05 | -4.17% | 1 | 148 | 0.43 | -0.21 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 57.50 | 1.60 | 1.85 | 1.90 | 0.00 | 0.00% | 0 | 52 | 0.39 | -0.29 | 0.03 | -0.03 | 6/18/2025 | 6/20/2025 4:00:03 PM EST |
| 60.00 | 2.40 | 2.55 | 2.55 | -0.30 | -10.53% | 23 | 62 | 0.37 | -0.38 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 62.50 | 3.40 | 3.90 | 3.80 | 0.00 | 0.00% | 0 | 50 | 0.37 | -0.48 | 0.04 | -0.03 | 6/18/2025 | 6/20/2025 4:00:03 PM EST |
| 65.00 | 4.70 | 5.00 | 4.93 | -0.57 | -10.37% | 1 | 28 | 0.34 | -0.59 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 67.50 | 5.90 | 6.80 | % | 0 | 0 | 0.29 | -0.70 | 0.04 | -0.03 | 6/20/2025 4:00:03 PM EST | |||
| 70.00 | 7.10 | 9.30 | 5.90 | 0.00 | 0.00% | 0 | 12 | 0.50 | -0.79 | 0.04 | -0.02 | 1/30/2025 | 6/20/2025 4:00:03 PM EST |
| 75.00 | 10.80 | 14.70 | % | 0 | 0 | 0.64 | -0.91 | 0.02 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 80.00 | 15.60 | 19.60 | % | 0 | 0 | 0.75 | -0.97 | 0.01 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 85.00 | 20.80 | 24.60 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 90.00 | 25.60 | 29.60 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 95.00 | 30.60 | 34.60 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 100.00 | 35.60 | 39.60 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 105.00 | 40.60 | 44.60 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST |