Options Chain for SYNCHRONY FINANCIAL COM (SYF) - $67.53 as of 8/1/2025 8:53:13 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 | 42.90 | 46.80 | 44.85 | % | 1.99 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 25.00 | 40.40 | 44.30 | 42.35 | % | 1.69 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 27.50 | 37.90 | 41.80 | 39.85 | % | 1.45 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 30.00 | 35.40 | 39.30 | 37.35 | 42.43 | 0.00 | 0.00% | 1.25 | 0 | 2 | 3.67 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 3:59:48 PM EST |
| 32.50 | 32.90 | 36.90 | 34.90 | 12.80 | 0.00 | 0.00% | 1.07 | 0 | 3 | 3.37 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/1/2025 3:59:48 PM EST |
| 35.00 | 30.40 | 34.30 | 32.35 | 12.00 | 0.00 | 0.00% | 0.92 | 0 | 3 | 3.09 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 8/1/2025 3:59:48 PM EST |
| 37.50 | 27.90 | 31.80 | 29.85 | % | 0.80 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 40.00 | 25.40 | 29.30 | 27.35 | 19.03 | 0.00 | 0.00% | 0.68 | 0 | 71 | 2.58 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 8/1/2025 3:59:48 PM EST |
| 42.50 | 24.30 | 26.80 | 25.55 | 6.20 | 0.00 | 0.00% | 0.60 | 0 | 73 | 2.35 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/1/2025 3:59:48 PM EST |
| 45.00 | 22.00 | 24.30 | 23.15 | 6.80 | 0.00 | 0.00% | 0.51 | 0 | 44 | 2.13 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 8/1/2025 3:59:48 PM EST |
| 47.50 | 18.80 | 20.30 | 19.55 | 10.00 | 0.00 | 0.00% | 0.41 | 0 | 138 | 1.62 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 8/1/2025 3:59:48 PM EST |
| 50.00 | 17.40 | 17.90 | 17.65 | 20.40 | 0.00 | 0.00% | 0.35 | 0 | 153 | 1.73 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:48 PM EST |
| 52.50 | 14.80 | 15.20 | 15.00 | 17.55 | 0.00 | 0.00% | 0.29 | 0 | 107 | 0.90 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 8/1/2025 3:59:48 PM EST |
| 55.00 | 12.40 | 12.80 | 12.60 | 15.90 | 0.00 | 0.00% | 0.23 | 0 | 283 | 1.31 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:48 PM EST |
| 57.50 | 9.40 | 11.80 | 10.60 | 15.20 | 0.00 | 0.00% | 0.18 | 0 | 57 | 1.16 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 3:59:48 PM EST |
| 60.00 | 7.40 | 7.70 | 7.55 | 7.40 | -3.27 | -30.65% | 0.13 | 5 | 378 | 0.50 | 0.95 | 0.03 | -0.01 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 62.50 | 5.10 | 5.40 | 5.25 | 8.50 | 0.00 | 0.00% | 0.08 | 0 | 125 | 0.39 | 0.86 | 0.05 | -0.03 | 7/22/2025 | 8/1/2025 3:59:48 PM EST |
| 65.00 | 3.10 | 3.30 | 3.20 | 3.00 | -5.34 | -64.03% | 0.05 | 312 | 222 | 0.35 | 0.71 | 0.08 | -0.05 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 67.50 | 1.55 | 1.75 | 1.65 | 1.61 | -4.27 | -72.62% | 0.02 | 56 | 114 | 0.34 | 0.49 | 0.09 | -0.05 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 70.00 | 0.60 | 0.80 | 0.70 | 0.65 | -1.27 | -66.15% | 0.01 | 209 | 1,005 | 0.32 | 0.27 | 0.08 | -0.04 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 72.50 | 0.10 | 0.25 | 0.18 | 0.23 | -0.51 | -68.92% | 0.00 | 270 | 1,583 | 0.29 | 0.11 | 0.05 | -0.03 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.17 | -77.28% | 0.00 | 107 | 633 | 0.34 | 0.04 | 0.02 | -0.01 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 77.50 | 0.00 | 0.45 | 0.23 | 0.05 | -0.03 | -37.50% | 0.00 | 7 | 1,237 | 0.59 | 0.01 | 0.01 | 0.00 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 5 | 1,113 | 0.66 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.49 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 3:59:48 PM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 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 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.26 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 8/1/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 27.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.94 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 8/1/2025 3:59:48 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.76 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 8/1/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.60 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 8/1/2025 3:59:48 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.45 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 8/1/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.18 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 3:59:48 PM EST |
| 42.50 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 113 | 1.80 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/1/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 262 | 1.04 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 47.50 | 0.00 | 0.25 | 0.13 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.08 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 8/1/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 0.65 | 0.33 | 0.09 | +0.02 | +28.58% | 0.01 | 1 | 139 | 1.19 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 52.50 | 0.00 | 1.20 | 0.60 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.26 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 367 | 0.62 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 57.50 | 0.00 | 0.50 | 0.25 | 0.10 | +0.05 | +100.00% | 0.00 | 534 | 75 | 0.69 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 60.00 | 0.15 | 0.30 | 0.23 | 0.18 | +0.03 | +20.00% | 0.00 | 34 | 867 | 0.43 | -0.05 | 0.03 | -0.01 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 62.50 | 0.35 | 0.50 | 0.43 | 0.45 | +0.21 | +87.50% | 0.01 | 559 | 1,147 | 0.38 | -0.14 | 0.05 | -0.03 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 65.00 | 0.90 | 0.95 | 0.93 | 0.95 | +0.45 | +90.00% | 0.01 | 10,174 | 266 | 0.35 | -0.29 | 0.08 | -0.05 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 67.50 | 1.80 | 1.95 | 1.88 | 1.94 | +0.94 | +94.00% | 0.03 | 824 | 10,830 | 0.34 | -0.51 | 0.09 | -0.05 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 70.00 | 3.30 | 3.50 | 3.40 | 3.60 | +1.60 | +80.00% | 0.05 | 123 | 412 | 0.32 | -0.73 | 0.08 | -0.04 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 72.50 | 5.30 | 5.70 | 5.50 | 5.40 | +2.10 | +63.64% | 0.08 | 6 | 121 | 0.33 | -0.89 | 0.05 | -0.03 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 75.00 | 7.40 | 9.90 | 8.65 | 3.20 | 0.00 | 0.00% | 0.12 | 0 | 81 | 0.95 | -0.96 | 0.02 | -0.01 | 7/28/2025 | 8/1/2025 3:59:48 PM EST |
| 77.50 | 9.80 | 12.40 | 11.10 | 4.77 | 0.00 | 0.00% | 0.14 | 0 | 28 | 1.05 | -0.99 | 0.01 | 0.00 | 7/25/2025 | 8/1/2025 3:59:48 PM EST |
| 80.00 | 11.90 | 14.90 | 13.40 | 12.52 | +4.58 | +57.69% | 0.17 | 1 | 1 | 1.17 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 85.00 | 15.90 | 19.90 | 17.90 | % | 0.21 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 90.00 | 21.00 | 24.90 | 22.95 | % | 0.26 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 95.00 | 25.90 | 29.90 | 27.90 | % | 0.29 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 100.00 | 31.00 | 34.90 | 32.95 | % | 0.33 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 105.00 | 35.90 | 39.90 | 37.90 | % | 0.36 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST |