Options Chain for SYNCHRONY FINANCIAL COM (SYF) - $75.31 as of 7/27/2026 9:15:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 43.90 | 46.80 | 45.35 | % | 1.51 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 32.50 | 41.40 | 44.30 | 42.85 | % | 1.32 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 35.00 | 38.90 | 41.60 | 40.25 | % | 1.15 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 37.50 | 36.40 | 39.10 | 37.75 | % | 1.01 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 40.00 | 33.90 | 36.60 | 35.25 | % | 0.88 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 42.50 | 31.00 | 34.30 | 32.65 | % | 0.77 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 45.00 | 28.90 | 31.60 | 30.25 | 31.75 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 7/27/2026 4:00:02 PM EST |
| 47.50 | 26.30 | 29.40 | 27.85 | % | 0.59 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 50.00 | 23.90 | 26.50 | 25.20 | % | 0.50 | 0 | 4 | 0.91 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 52.50 | 21.40 | 24.10 | 22.75 | % | 0.43 | 0 | 4 | 0.85 | 0.99 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 55.00 | 18.50 | 21.10 | 19.80 | 18.60 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.70 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:02 PM EST |
| 57.50 | 16.10 | 18.50 | 17.30 | % | 0.30 | 0 | 1 | 0.57 | 0.98 | 0.01 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 60.00 | 13.80 | 16.20 | 15.00 | 15.00 | +4.75 | +46.35% | 0.25 | 50 | 53 | 0.56 | 0.96 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 62.50 | 11.90 | 14.00 | 12.95 | % | 0.21 | 0 | 6 | 0.54 | 0.92 | 0.02 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 65.00 | 9.50 | 11.70 | 10.60 | 7.74 | 0.00 | 0.00% | 0.16 | 0 | 14 | 0.48 | 0.87 | 0.02 | -0.02 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 67.50 | 7.70 | 9.90 | 8.80 | 5.76 | 0.00 | 0.00% | 0.13 | 0 | 206 | 0.48 | 0.81 | 0.03 | -0.02 | 7/9/2026 | 7/27/2026 4:00:02 PM EST |
| 70.00 | 5.80 | 7.30 | 6.55 | 4.80 | 0.00 | 0.00% | 0.09 | 0 | 66 | 0.30 | 0.73 | 0.03 | -0.03 | 7/21/2026 | 7/27/2026 4:00:02 PM EST |
| 72.50 | 4.80 | 5.50 | 5.15 | 4.90 | +1.20 | +32.44% | 0.07 | 7 | 98 | 0.33 | 0.64 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 75.00 | 3.40 | 4.10 | 3.75 | 3.50 | +0.95 | +37.26% | 0.05 | 25 | 708 | 0.32 | 0.53 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 77.50 | 2.15 | 2.90 | 2.53 | 2.40 | +0.75 | +45.46% | 0.03 | 12 | 961 | 0.31 | 0.42 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 80.00 | 1.65 | 1.95 | 1.80 | 1.60 | +0.25 | +18.52% | 0.02 | 55 | 398 | 0.32 | 0.32 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 82.50 | 0.95 | 1.50 | 1.23 | 1.00 | +0.15 | +17.65% | 0.01 | 99 | 196 | 0.32 | 0.24 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 85.00 | 0.15 | 0.85 | 0.50 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.27 | 0.17 | 0.03 | -0.02 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 87.50 | 0.30 | 0.70 | 0.50 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 178 | 0.32 | 0.12 | 0.02 | -0.02 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 90.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.08 | -24.25% | 0.00 | 2 | 165 | 0.31 | 0.08 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 92.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.37 | 0.06 | 0.01 | -0.01 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 95.00 | 0.10 | 0.25 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.35 | 0.04 | 0.01 | -0.01 | 7/17/2026 | 7/27/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.37 | 0.01 | 0.00 | 0.00 | 7/8/2026 | 7/27/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.51 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 7/27/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 7/27/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 0.65 | 0.33 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.71 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 7/27/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 125.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 130.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 8 | 1.53 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 32.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 16 | 1.41 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 37.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.35 | 0.18 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 7/27/2026 4:00:02 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.59 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 4:00:02 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.59 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/27/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.54 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 4:00:02 PM EST |
| 52.50 | 0.00 | 0.15 | 0.08 | 0.10 | -0.20 | -66.67% | 0.00 | 5 | 127 | 0.51 | -0.01 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 55.00 | 0.05 | 0.35 | 0.20 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.46 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 4:00:02 PM EST |
| 57.50 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.50 | -0.02 | 0.01 | -0.01 | 7/8/2026 | 7/27/2026 4:00:02 PM EST |
| 60.00 | 0.20 | 0.35 | 0.28 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.39 | -0.04 | 0.01 | -0.01 | 7/21/2026 | 7/27/2026 4:00:02 PM EST |
| 62.50 | 0.25 | 0.60 | 0.43 | 0.52 | -0.38 | -42.23% | 0.01 | 1 | 142 | 0.36 | -0.08 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 65.00 | 0.60 | 0.85 | 0.73 | 0.80 | -0.35 | -30.44% | 0.01 | 7 | 1,163 | 0.36 | -0.13 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 67.50 | 0.80 | 1.35 | 1.08 | 1.25 | -0.41 | -24.70% | 0.02 | 10 | 2,119 | 0.34 | -0.19 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 70.00 | 1.40 | 1.90 | 1.65 | 1.65 | -0.77 | -31.82% | 0.02 | 1 | 228 | 0.33 | -0.27 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 72.50 | 2.35 | 2.70 | 2.53 | 2.55 | -0.95 | -27.15% | 0.03 | 20 | 189 | 0.33 | -0.36 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 75.00 | 3.30 | 3.80 | 3.55 | 3.70 | -1.60 | -30.19% | 0.05 | 5 | 1,548 | 0.32 | -0.47 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 77.50 | 4.40 | 5.40 | 4.90 | 6.00 | 0.00 | 0.00% | 0.06 | 0 | 44 | 0.31 | -0.58 | 0.04 | -0.03 | 7/20/2026 | 7/27/2026 4:00:02 PM EST |
| 80.00 | 6.20 | 7.00 | 6.60 | 7.00 | -2.90 | -29.30% | 0.08 | 1 | 159 | 0.31 | -0.68 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 82.50 | 7.80 | 9.80 | 8.80 | 6.50 | 0.00 | 0.00% | 0.11 | 0 | 33 | 0.34 | -0.76 | 0.03 | -0.03 | 6/29/2026 | 7/27/2026 4:00:02 PM EST |
| 85.00 | 9.90 | 11.70 | 10.80 | 11.30 | 0.00 | 0.00% | 0.13 | 0 | 26 | 0.32 | -0.83 | 0.03 | -0.02 | 4/28/2026 | 7/27/2026 4:00:02 PM EST |
| 87.50 | 12.10 | 14.00 | 13.05 | % | 0.15 | 0 | 0 | 0.49 | -0.88 | 0.02 | -0.02 | 7/27/2026 4:00:02 PM EST | |||
| 90.00 | 14.50 | 17.00 | 15.75 | 13.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.59 | -0.92 | 0.02 | -0.01 | 4/22/2026 | 7/27/2026 4:00:02 PM EST |
| 92.50 | 16.80 | 19.40 | 18.10 | % | 0.20 | 0 | 0 | 0.65 | -0.94 | 0.01 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 95.00 | 18.70 | 21.40 | 20.05 | % | 0.21 | 0 | 0 | 0.62 | -0.96 | 0.01 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 100.00 | 23.70 | 26.90 | 25.30 | % | 0.25 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 105.00 | 28.30 | 31.60 | 29.95 | % | 0.29 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 110.00 | 33.70 | 36.30 | 35.00 | % | 0.32 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 115.00 | 38.50 | 41.60 | 40.05 | % | 0.35 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 120.00 | 43.30 | 46.60 | 44.95 | % | 0.37 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 125.00 | 48.30 | 52.00 | 50.15 | % | 0.40 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 130.00 | 53.60 | 57.00 | 55.30 | % | 0.43 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST |