Options Chain for SYNOVUS FINL CORP COM NEW (SNV) - $46.94 as of 8/4/2025 9:32:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 25.30 | 28.20 | 26.75 | % | 1.34 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 25.00 | 20.60 | 23.50 | 22.05 | % | 0.88 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 30.00 | 16.10 | 18.50 | 17.30 | % | 0.58 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 34.00 | 12.10 | 14.70 | 13.40 | % | 0.39 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 35.00 | 11.00 | 13.60 | 12.30 | % | 0.35 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 36.00 | 10.10 | 13.10 | 11.60 | % | 0.32 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 37.00 | 9.10 | 11.00 | 10.05 | % | 0.27 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 38.00 | 8.20 | 10.90 | 9.55 | % | 0.25 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 39.00 | 7.20 | 9.90 | 8.55 | % | 0.22 | 0 | 0 | 1.72 | 0.99 | 0.02 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 40.00 | 6.30 | 8.70 | 7.50 | 15.28 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.51 | 0.97 | 0.02 | -0.01 | 7/9/2025 | 8/4/2025 3:59:54 PM EST |
| 41.00 | 5.30 | 8.00 | 6.65 | % | 0.16 | 0 | 0 | 1.49 | 0.94 | 0.03 | -0.02 | 8/4/2025 3:59:54 PM EST | |||
| 42.00 | 4.50 | 7.10 | 5.80 | % | 0.14 | 0 | 0 | 1.40 | 0.88 | 0.05 | -0.04 | 8/4/2025 3:59:54 PM EST | |||
| 43.00 | 3.60 | 5.60 | 4.60 | % | 0.11 | 0 | 0 | 1.12 | 0.84 | 0.06 | -0.04 | 8/4/2025 3:59:54 PM EST | |||
| 44.00 | 2.70 | 5.10 | 3.90 | % | 0.09 | 0 | 0 | 1.12 | 0.77 | 0.07 | -0.05 | 8/4/2025 3:59:54 PM EST | |||
| 45.00 | 2.60 | 3.70 | 3.15 | 1.40 | 0.00 | 0.00% | 0.07 | 0 | 47 | 0.65 | 0.68 | 0.08 | -0.07 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 46.00 | 1.60 | 2.45 | 2.03 | 1.85 | +0.45 | +32.15% | 0.04 | 2 | 31 | 0.48 | 0.60 | 0.09 | -0.07 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 47.00 | 1.05 | 1.90 | 1.48 | 1.35 | -1.73 | -56.17% | 0.03 | 3 | 3 | 0.48 | 0.50 | 0.09 | -0.07 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 48.00 | 0.05 | 1.35 | 0.70 | 1.00 | -0.40 | -28.58% | 0.01 | 4 | 251 | 0.51 | 0.41 | 0.09 | -0.07 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 49.00 | 0.65 | 0.80 | 0.73 | 0.65 | -0.20 | -23.53% | 0.01 | 10,179 | 5,796 | 0.47 | 0.33 | 0.08 | -0.07 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 50.00 | 0.50 | 0.60 | 0.55 | 0.50 | -0.27 | -35.07% | 0.01 | 10,049 | 20,245 | 0.50 | 0.25 | 0.07 | -0.06 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 51.00 | 0.15 | 1.25 | 0.70 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.02 | 0.19 | 0.06 | -0.05 | 7/30/2025 | 8/4/2025 3:59:54 PM EST |
| 52.00 | 0.05 | 0.30 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 575 | 0.44 | 0.15 | 0.05 | -0.04 | 7/29/2025 | 8/4/2025 3:59:54 PM EST |
| 52.50 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 412 | 0.46 | 0.12 | 0.05 | -0.04 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 53.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.90 | 0.10 | 0.04 | -0.03 | 8/4/2025 3:59:54 PM EST | |||
| 54.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.98 | 0.07 | 0.03 | -0.02 | 8/4/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 2.25 | 1.13 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 362 | 1.54 | 0.04 | 0.02 | -0.02 | 7/28/2025 | 8/4/2025 3:59:54 PM EST |
| 56.00 | 0.00 | 0.90 | 0.45 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 125 | 1.10 | 0.03 | 0.02 | -0.01 | 7/25/2025 | 8/4/2025 3:59:54 PM EST |
| 57.00 | 0.00 | 2.20 | 1.10 | 2.17 | 0.00 | 0.00% | 0.02 | 0 | 83 | 1.67 | 0.02 | 0.01 | -0.01 | 7/24/2025 | 8/4/2025 3:59:54 PM EST |
| 57.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 206 | 1.22 | 0.01 | 0.01 | -0.01 | 7/29/2025 | 8/4/2025 3:59:54 PM EST |
| 58.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.25 | 0.01 | 0.01 | -0.01 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 59.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.01 | 0.00 | 0.00 | 7/21/2025 | 8/4/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.79 | 0.01 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 61.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 62.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.48 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/4/2025 3:59:54 PM EST |
| 62.50 | 0.00 | 1.10 | 0.55 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.58 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/4/2025 3:59:54 PM EST |
| 63.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 64.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 1.10 | 0.55 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.71 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/4/2025 3:59:54 PM EST |
| 66.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.22 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/4/2025 3:59:54 PM EST |
| 67.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.87 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 8/4/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/4/2025 3:59:54 PM EST |
| 34.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.94 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/4/2025 3:59:54 PM EST |
| 36.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 37.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 38.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 39.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.74 | -0.01 | 0.02 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 2.25 | 1.13 | 2.31 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.62 | -0.03 | 0.02 | -0.01 | 4/28/2025 | 8/4/2025 3:59:54 PM EST |
| 41.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.41 | -0.06 | 0.03 | -0.02 | 8/4/2025 3:59:54 PM EST | |||
| 42.00 | 0.10 | 1.35 | 0.73 | 0.22 | % | 0.02 | 5 | 0 | 0.73 | -0.12 | 0.05 | -0.04 | 8/4/2025 | 8/4/2025 3:59:54 PM EST | |
| 43.00 | 0.00 | 1.45 | 0.73 | 0.31 | -0.09 | -22.50% | 0.02 | 7 | 53 | 1.05 | -0.16 | 0.06 | -0.04 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 44.00 | 0.10 | 1.60 | 0.85 | % | 0.02 | 0 | 0 | 1.05 | -0.23 | 0.07 | -0.05 | 8/4/2025 3:59:54 PM EST | |||
| 45.00 | 0.40 | 1.75 | 1.08 | 0.86 | -0.12 | -12.25% | 0.02 | 8 | 81 | 0.43 | -0.32 | 0.08 | -0.07 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 46.00 | 0.65 | 2.35 | 1.50 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.59 | -0.40 | 0.09 | -0.07 | 7/25/2025 | 8/4/2025 3:59:54 PM EST |
| 47.00 | 1.05 | 2.55 | 1.80 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.53 | -0.50 | 0.09 | -0.07 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 48.00 | 1.70 | 4.10 | 2.90 | 2.05 | +0.55 | +36.67% | 0.06 | 1 | 24 | 0.69 | -0.59 | 0.09 | -0.07 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 49.00 | 1.20 | 3.40 | 2.30 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.32 | -0.67 | 0.08 | -0.07 | 7/28/2025 | 8/4/2025 3:59:54 PM EST |
| 50.00 | 2.50 | 4.00 | 3.25 | 4.07 | 0.00 | 0.00% | 0.07 | 0 | 10,074 | 0.77 | -0.75 | 0.07 | -0.06 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 51.00 | 3.40 | 5.30 | 4.35 | 2.50 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.79 | -0.81 | 0.06 | -0.05 | 7/25/2025 | 8/4/2025 3:59:54 PM EST |
| 52.00 | 4.30 | 6.50 | 5.40 | 3.00 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.95 | -0.85 | 0.05 | -0.04 | 7/25/2025 | 8/4/2025 3:59:54 PM EST |
| 52.50 | 4.70 | 7.90 | 6.30 | 3.61 | 0.00 | 0.00% | 0.12 | 0 | 38 | 1.31 | -0.88 | 0.05 | -0.04 | 7/28/2025 | 8/4/2025 3:59:54 PM EST |
| 53.00 | 5.30 | 7.10 | 6.20 | 6.86 | 0.00 | 0.00% | 0.12 | 0 | 24 | 0.88 | -0.90 | 0.04 | -0.03 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 54.00 | 6.10 | 8.80 | 7.45 | 1.10 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.23 | -0.93 | 0.03 | -0.02 | 7/24/2025 | 8/4/2025 3:59:54 PM EST |
| 55.00 | 7.20 | 10.20 | 8.70 | 6.07 | 0.00 | 0.00% | 0.16 | 0 | 27 | 1.45 | -0.96 | 0.02 | -0.02 | 7/29/2025 | 8/4/2025 3:59:54 PM EST |
| 56.00 | 8.30 | 10.30 | 9.30 | 9.50 | +1.15 | +13.78% | 0.17 | 4 | 10,036 | 1.26 | -0.97 | 0.02 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 57.00 | 9.20 | 12.00 | 10.60 | 11.31 | 0.00 | 0.00% | 0.19 | 0 | 19 | 1.52 | -0.98 | 0.01 | -0.01 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 57.50 | 9.70 | 12.40 | 11.05 | 7.60 | 0.00 | 0.00% | 0.19 | 0 | 166 | 1.52 | -0.99 | 0.01 | -0.01 | 7/25/2025 | 8/4/2025 3:59:54 PM EST |
| 58.00 | 10.10 | 13.10 | 11.60 | % | 0.20 | 0 | 0 | 1.63 | -0.99 | 0.01 | -0.01 | 8/4/2025 3:59:54 PM EST | |||
| 59.00 | 11.20 | 13.50 | 12.35 | % | 0.21 | 0 | 0 | 1.46 | -0.99 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 60.00 | 12.20 | 15.00 | 13.60 | 9.83 | 0.00 | 0.00% | 0.23 | 0 | 18 | 1.73 | -0.99 | 0.00 | 0.00 | 7/25/2025 | 8/4/2025 3:59:54 PM EST |
| 61.00 | 13.10 | 15.60 | 14.35 | % | 0.24 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 62.00 | 14.20 | 16.70 | 15.45 | % | 0.25 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 62.50 | 14.70 | 17.00 | 15.85 | % | 0.25 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 63.00 | 15.20 | 17.60 | 16.40 | % | 0.26 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 64.00 | 16.20 | 18.90 | 17.55 | % | 0.27 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 65.00 | 17.20 | 19.70 | 18.45 | 10.60 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.90 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 8/4/2025 3:59:54 PM EST |
| 66.00 | 18.20 | 20.90 | 19.55 | % | 0.30 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 67.00 | 19.10 | 21.60 | 20.35 | % | 0.30 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 70.00 | 22.20 | 24.90 | 23.55 | 15.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 8/4/2025 3:59:54 PM EST |
| 75.00 | 26.90 | 29.80 | 28.35 | % | 0.38 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 80.00 | 31.80 | 34.80 | 33.30 | % | 0.42 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 85.00 | 36.60 | 39.80 | 38.20 | % | 0.45 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST |