Options Chain for SYNOVUS FINL CORP COM NEW (SNV) - $48.84 as of 7/29/2025 2:39:05 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 | 27.50 | 30.70 | 29.10 | % | 1.46 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 25.00 | 22.50 | 25.50 | 24.00 | % | 0.96 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 30.00 | 17.60 | 20.30 | 18.95 | 27.60 | 0.00 | 0.00% | 0.63 | 0 | 2 | 1.23 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:59:01 PM EST |
| 35.00 | 12.80 | 15.50 | 14.15 | 8.30 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.98 | 0.99 | 0.00 | 0.00 | 4/15/2025 | 7/29/2025 1:59:01 PM EST |
| 40.00 | 9.10 | 10.90 | 10.00 | 10.65 | 0.00 | 0.00% | 0.25 | 0 | 19 | 0.48 | 0.91 | 0.02 | -0.01 | 7/25/2025 | 7/29/2025 1:59:01 PM EST |
| 45.00 | 5.10 | 6.00 | 5.55 | 5.75 | 0.00 | 0.00% | 0.12 | 0 | 130 | 0.37 | 0.76 | 0.05 | -0.02 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 50.00 | 2.10 | 2.65 | 2.38 | 1.98 | -0.40 | -16.81% | 0.05 | 2 | 186 | 0.35 | 0.47 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 52.50 | 1.10 | 1.65 | 1.38 | 0.85 | -0.53 | -38.41% | 0.03 | 12 | 604 | 0.33 | 0.32 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 55.00 | 0.60 | 1.15 | 0.88 | 0.75 | -0.06 | -7.41% | 0.02 | 55 | 20,662 | 0.35 | 0.20 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 57.50 | 0.30 | 0.60 | 0.45 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 274 | 0.30 | 0.12 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 60.00 | 0.10 | 0.70 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 388 | 0.52 | 0.06 | 0.02 | -0.01 | 7/25/2025 | 7/29/2025 1:59:01 PM EST |
| 62.50 | 0.00 | 1.80 | 0.90 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.77 | 0.03 | 0.01 | 0.00 | 7/24/2025 | 7/29/2025 1:59:01 PM EST |
| 65.00 | 0.00 | 2.05 | 1.03 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.88 | 0.01 | 0.01 | 0.00 | 7/21/2025 | 7/29/2025 1:59:01 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.59 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 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 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.73 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:59:01 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.96 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 7/29/2025 1:59:01 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:59:01 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.78 | -0.01 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 40.00 | 0.20 | 0.40 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.42 | -0.09 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 45.00 | 0.75 | 1.25 | 1.00 | 1.15 | -0.25 | -17.86% | 0.02 | 7 | 1,001 | 0.38 | -0.24 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 50.00 | 2.45 | 3.20 | 2.83 | 2.65 | 0.00 | 0.00% | 0.06 | 0 | 70 | 0.34 | -0.53 | 0.07 | -0.02 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 52.50 | 4.00 | 4.80 | 4.40 | % | 0.08 | 0 | 0 | 0.35 | -0.68 | 0.06 | -0.02 | 7/29/2025 1:59:01 PM EST | |||
| 55.00 | 5.40 | 7.10 | 6.25 | 2.20 | 0.00 | 0.00% | 0.11 | 0 | 73 | 0.33 | -0.80 | 0.05 | -0.02 | 7/24/2025 | 7/29/2025 1:59:01 PM EST |
| 57.50 | 7.80 | 9.40 | 8.60 | 7.67 | 0.00 | 0.00% | 0.15 | 0 | 468 | 0.53 | -0.88 | 0.03 | -0.01 | 7/25/2025 | 7/29/2025 1:59:01 PM EST |
| 60.00 | 9.30 | 12.00 | 10.65 | 4.10 | 0.00 | 0.00% | 0.18 | 0 | 57 | 0.62 | -0.94 | 0.02 | -0.01 | 7/23/2025 | 7/29/2025 1:59:01 PM EST |
| 62.50 | 11.50 | 15.10 | 13.30 | % | 0.21 | 0 | 0 | 0.77 | -0.97 | 0.01 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 65.00 | 14.50 | 17.80 | 16.15 | % | 0.25 | 0 | 0 | 0.88 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 70.00 | 20.30 | 22.70 | 21.50 | 21.07 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 75.00 | 24.50 | 27.70 | 26.10 | % | 0.35 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 80.00 | 29.30 | 32.60 | 30.95 | % | 0.39 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 85.00 | 34.50 | 37.70 | 36.10 | % | 0.42 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST |