Options Chain for SYNCHRONY FINANCIAL COM (SYF) - $72.87 as of 7/29/2025 2:41:17 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 | 47.60 | 51.20 | 49.40 | % | 2.20 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 25.00 | 45.50 | 48.70 | 47.10 | 27.90 | 0.00 | 0.00% | 1.88 | 0 | 3 | 2.42 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 7/29/2025 1:58:52 PM EST |
| 28.00 | 43.10 | 45.50 | 44.30 | % | 1.58 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 30.00 | 41.20 | 43.50 | 42.35 | 30.71 | 0.00 | 0.00% | 1.41 | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 7/29/2025 1:58:52 PM EST |
| 33.00 | 37.90 | 40.60 | 39.25 | 12.50 | 0.00 | 0.00% | 1.19 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 1:58:52 PM EST |
| 35.00 | 36.50 | 38.70 | 37.60 | % | 1.07 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 38.00 | 33.30 | 35.70 | 34.50 | 14.60 | 0.00 | 0.00% | 0.91 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 7/29/2025 1:58:52 PM EST |
| 40.00 | 31.20 | 33.70 | 32.45 | 21.18 | 0.00 | 0.00% | 0.81 | 0 | 9 | 1.45 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 7/29/2025 1:58:52 PM EST |
| 43.00 | 28.20 | 30.70 | 29.45 | 25.98 | 0.00 | 0.00% | 0.68 | 0 | 86 | 1.30 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 1:58:52 PM EST |
| 45.00 | 26.40 | 28.10 | 27.25 | 22.15 | 0.00 | 0.00% | 0.61 | 0 | 61 | 1.25 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/29/2025 1:58:52 PM EST |
| 47.00 | 24.50 | 26.80 | 25.65 | 23.81 | 0.00 | 0.00% | 0.55 | 0 | 41 | 1.14 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/29/2025 1:58:52 PM EST |
| 50.00 | 21.50 | 22.20 | 21.85 | 18.80 | 0.00 | 0.00% | 0.44 | 0 | 567 | 0.66 | 0.99 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 1:58:52 PM EST |
| 52.50 | 19.10 | 20.70 | 19.90 | 13.45 | 0.00 | 0.00% | 0.38 | 0 | 49 | 0.78 | 0.99 | 0.00 | 0.00 | 6/24/2025 | 7/29/2025 1:58:52 PM EST |
| 55.00 | 16.70 | 17.00 | 16.85 | 15.65 | 0.00 | 0.00% | 0.31 | 0 | 489 | 0.48 | 0.98 | 0.00 | -0.01 | 7/9/2025 | 7/29/2025 1:58:52 PM EST |
| 57.50 | 14.20 | 14.60 | 14.40 | 12.85 | 0.00 | 0.00% | 0.25 | 0 | 165 | 0.32 | 0.97 | 0.01 | -0.01 | 7/18/2025 | 7/29/2025 1:58:52 PM EST |
| 60.00 | 11.70 | 12.20 | 11.95 | 12.49 | 0.00 | 0.00% | 0.20 | 0 | 238 | 0.35 | 0.93 | 0.01 | -0.01 | 7/23/2025 | 7/29/2025 1:58:52 PM EST |
| 62.50 | 9.60 | 9.90 | 9.75 | 11.30 | 0.00 | 0.00% | 0.16 | 0 | 294 | 0.32 | 0.89 | 0.02 | -0.02 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 65.00 | 7.50 | 7.70 | 7.60 | 8.20 | -0.83 | -9.20% | 0.12 | 2 | 361 | 0.30 | 0.82 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 67.50 | 5.50 | 5.70 | 5.60 | 7.26 | +0.76 | +11.70% | 0.08 | 4 | 409 | 0.28 | 0.74 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 70.00 | 3.80 | 4.00 | 3.90 | 4.70 | 0.00 | 0.00% | 0.06 | 0 | 253 | 0.28 | 0.63 | 0.05 | -0.03 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 72.50 | 2.50 | 2.60 | 2.55 | 2.84 | -0.71 | -20.00% | 0.04 | 1 | 238 | 0.26 | 0.50 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 75.00 | 1.50 | 1.55 | 1.53 | 1.80 | -0.30 | -14.29% | 0.02 | 5 | 349 | 0.26 | 0.36 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 77.50 | 0.85 | 0.90 | 0.88 | 1.00 | -0.32 | -24.25% | 0.01 | 4 | 76 | 0.25 | 0.24 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 80.00 | 0.45 | 0.55 | 0.50 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 177 | 0.25 | 0.15 | 0.03 | -0.02 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 85.00 | 0.10 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.27 | 0.05 | 0.01 | -0.01 | 7/25/2025 | 7/29/2025 1:58:52 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.48 | 0.01 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:52 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.63 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 7/29/2025 1:58:52 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 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 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/29/2025 1:58:52 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.42 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/29/2025 1:58:52 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.28 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 7/29/2025 1:58:52 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.08 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:52 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.97 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:52 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 3 | 84 | 0.90 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.81 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:52 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 11 | 401 | 0.75 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.28 | -80.00% | 0.00 | 75 | 256 | 0.67 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.66 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 1:58:52 PM EST |
| 47.00 | 0.00 | 0.45 | 0.23 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.74 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 1:58:52 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.53 | -0.01 | 0.00 | 0.00 | 7/3/2025 | 7/29/2025 1:58:52 PM EST |
| 52.50 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.63 | -0.01 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 55.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.05 | +50.00% | 0.00 | 1 | 412 | 0.39 | -0.02 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.51 | -0.03 | 0.01 | -0.01 | 7/21/2025 | 7/29/2025 1:58:52 PM EST |
| 60.00 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 304 | 0.34 | -0.07 | 0.01 | -0.01 | 7/25/2025 | 7/29/2025 1:58:52 PM EST |
| 62.50 | 0.45 | 0.55 | 0.50 | 0.35 | -0.51 | -59.31% | 0.01 | 1 | 38 | 0.32 | -0.11 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 65.00 | 0.75 | 0.85 | 0.80 | 0.60 | -0.09 | -13.05% | 0.01 | 2 | 159 | 0.30 | -0.18 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 67.50 | 1.30 | 1.35 | 1.33 | 1.20 | +0.09 | +8.11% | 0.02 | 2 | 25 | 0.29 | -0.26 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 70.00 | 2.05 | 2.15 | 2.10 | 1.82 | 0.00 | 0.00% | 0.03 | 0 | 322 | 0.27 | -0.37 | 0.05 | -0.03 | 7/25/2025 | 7/29/2025 1:58:52 PM EST |
| 72.50 | 3.20 | 3.30 | 3.25 | 3.00 | +0.25 | +9.10% | 0.04 | 4 | 60 | 0.27 | -0.50 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 75.00 | 4.70 | 4.90 | 4.80 | 3.96 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.26 | -0.64 | 0.05 | -0.03 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 77.50 | 6.50 | 7.00 | 6.75 | % | 0.09 | 0 | 0 | 0.26 | -0.76 | 0.04 | -0.02 | 7/29/2025 1:58:52 PM EST | |||
| 80.00 | 8.70 | 9.10 | 8.90 | 14.30 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.28 | -0.85 | 0.03 | -0.02 | 1/15/2025 | 7/29/2025 1:58:52 PM EST |
| 85.00 | 13.20 | 13.90 | 13.55 | 19.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.37 | -0.95 | 0.01 | -0.01 | 1/7/2025 | 7/29/2025 1:58:52 PM EST |
| 90.00 | 17.90 | 19.00 | 18.45 | % | 0.20 | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 95.00 | 23.10 | 24.00 | 23.55 | % | 0.25 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 100.00 | 27.20 | 29.00 | 28.10 | % | 0.28 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 105.00 | 31.80 | 34.00 | 32.90 | % | 0.31 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST |