Options Chain for SYNCHRONY FINANCIAL COM (SYF) - $74.82 as of 9/18/2025 9:50:40 AM 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 | 52.40 | 54.90 | 53.65 | % | 2.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:06 AM EST | |||
| 25.00 | 49.50 | 52.30 | 50.90 | 50.90 | 0.00 | 0.00% | 2.04 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:59:06 AM EST |
| 28.00 | 46.60 | 49.30 | 47.95 | % | 1.71 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:06 AM EST | |||
| 30.00 | 44.50 | 47.20 | 45.85 | 30.71 | 0.00 | 0.00% | 1.53 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 9/18/2025 9:59:06 AM EST |
| 33.00 | 42.00 | 44.00 | 43.00 | 12.50 | 0.00 | 0.00% | 1.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 9/18/2025 9:59:06 AM EST |
| 35.00 | 40.30 | 42.10 | 41.20 | % | 1.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:06 AM EST | |||
| 38.00 | 36.70 | 39.30 | 38.00 | 14.60 | 0.00 | 0.00% | 1.00 | 0 | 1 | 9.98 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 9/18/2025 9:59:06 AM EST |
| 40.00 | 35.00 | 37.40 | 36.20 | 21.18 | 0.00 | 0.00% | 0.91 | 0 | 9 | 9.51 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 9/18/2025 9:59:06 AM EST |
| 43.00 | 31.60 | 34.40 | 33.00 | 25.98 | 0.00 | 0.00% | 0.77 | 0 | 28 | 8.63 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 9/18/2025 9:59:06 AM EST |
| 45.00 | 30.70 | 32.20 | 31.45 | 22.15 | 0.00 | 0.00% | 0.70 | 0 | 61 | 7.02 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 9/18/2025 9:59:06 AM EST |
| 47.00 | 28.20 | 30.20 | 29.20 | 29.40 | 0.00 | 0.00% | 0.62 | 0 | 36 | 7.27 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:59:06 AM EST |
| 50.00 | 26.50 | 26.80 | 26.65 | 25.00 | 0.00 | 0.00% | 0.53 | 0 | 566 | 3.67 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:06 AM EST |
| 52.50 | 22.10 | 24.90 | 23.50 | 13.45 | 0.00 | 0.00% | 0.45 | 0 | 49 | 6.17 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 9/18/2025 9:59:06 AM EST |
| 55.00 | 21.50 | 21.80 | 21.65 | 19.80 | 0.00 | 0.00% | 0.39 | 0 | 479 | 2.86 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:06 AM EST |
| 57.50 | 18.90 | 19.30 | 19.10 | 16.60 | 0.00 | 0.00% | 0.33 | 0 | 164 | 2.48 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:59:06 AM EST |
| 60.00 | 16.40 | 16.80 | 16.60 | 15.40 | 0.00 | 0.00% | 0.28 | 0 | 166 | 2.41 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:06 AM EST |
| 62.50 | 13.90 | 14.30 | 14.10 | 13.00 | 0.00 | 0.00% | 0.23 | 0 | 193 | 2.24 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:59:06 AM EST |
| 65.00 | 11.50 | 11.70 | 11.60 | 10.60 | 0.00 | 0.00% | 0.18 | 0 | 327 | 1.42 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:59:06 AM EST |
| 67.50 | 9.00 | 9.30 | 9.15 | 6.90 | 0.00 | 0.00% | 0.14 | 0 | 341 | 1.32 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:06 AM EST |
| 70.00 | 6.50 | 6.80 | 6.65 | 6.20 | +1.50 | +31.92% | 0.10 | 1 | 314 | 0.97 | 1.00 | 0.01 | 0.00 | 9/18/2025 | 9/18/2025 9:59:06 AM EST |
| 72.50 | 4.00 | 4.30 | 4.15 | 3.93 | +0.38 | +10.71% | 0.06 | 1 | 371 | 0.61 | 0.94 | 0.06 | -0.06 | 9/18/2025 | 9/18/2025 9:59:06 AM EST |
| 75.00 | 1.70 | 2.00 | 1.85 | 1.63 | +0.78 | +91.77% | 0.02 | 1 | 1,377 | 0.39 | 0.65 | 0.20 | -0.43 | 9/18/2025 | 9/18/2025 9:59:06 AM EST |
| 77.50 | 0.35 | 0.60 | 0.48 | 0.20 | +0.10 | +100.00% | 0.01 | 14 | 1,810 | 0.55 | 0.16 | 0.14 | -0.14 | 9/18/2025 | 9/18/2025 9:59:06 AM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 269 | 1.44 | 0.01 | 0.01 | -0.01 | 9/17/2025 | 9/18/2025 9:59:06 AM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.63 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:59:06 AM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.45 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:59:06 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.56 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/18/2025 9:59:06 AM EST |
| 95.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:06 AM EST | |||
| 100.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.19 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 9/18/2025 9:59:06 AM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:06 AM 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 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 9/18/2025 9:59:06 AM EST |
| 25.00 | 0.00 | 1.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 9/18/2025 9:59:06 AM EST |
| 28.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 9/18/2025 9:59:06 AM EST |
| 30.00 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/18/2025 9:59:06 AM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/18/2025 9:59:06 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/18/2025 9:59:06 AM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/18/2025 9:59:06 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 401 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/18/2025 9:59:06 AM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.00 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/18/2025 9:59:06 AM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/18/2025 9:59:06 AM EST |
| 47.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/18/2025 9:59:06 AM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 143 | 3.18 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/18/2025 9:59:06 AM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 45 | 4.73 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/18/2025 9:59:06 AM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 426 | 2.51 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 9:59:06 AM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 157 | 3.78 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:59:06 AM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 463 | 2.42 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 9:59:06 AM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 561 | 1.61 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/18/2025 9:59:06 AM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 266 | 1.32 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:59:06 AM EST |
| 67.50 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,335 | 2.02 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 9:59:06 AM EST |
| 70.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 774 | 0.89 | 0.00 | 0.01 | 0.00 | 9/17/2025 | 9/18/2025 9:59:06 AM EST |
| 72.50 | 0.00 | 0.15 | 0.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 311 | 0.66 | -0.06 | 0.06 | -0.06 | 9/17/2025 | 9/18/2025 9:59:06 AM EST |
| 75.00 | 0.10 | 0.40 | 0.25 | 0.30 | -0.58 | -65.91% | 0.00 | 10 | 290 | 0.46 | -0.35 | 0.20 | -0.43 | 9/18/2025 | 9/18/2025 9:59:06 AM EST |
| 77.50 | 1.20 | 1.70 | 1.45 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.64 | -0.84 | 0.14 | -0.14 | 9/15/2025 | 9/18/2025 9:59:06 AM EST |
| 80.00 | 2.60 | 5.00 | 3.80 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 0 | 2.05 | -0.99 | 0.01 | -0.01 | 9/5/2025 | 9/18/2025 9:59:06 AM EST |
| 82.50 | 5.30 | 7.90 | 6.60 | % | 0.08 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:06 AM EST | |||
| 85.00 | 8.10 | 10.40 | 9.25 | 19.30 | 0.00 | 0.00% | 0.11 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 9/18/2025 9:59:06 AM EST |
| 90.00 | 12.20 | 15.50 | 13.85 | % | 0.15 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:06 AM EST | |||
| 95.00 | 17.60 | 20.50 | 19.05 | % | 0.20 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:06 AM EST | |||
| 100.00 | 21.70 | 25.50 | 23.60 | % | 0.24 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:06 AM EST | |||
| 105.00 | 27.60 | 30.50 | 29.05 | % | 0.28 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:06 AM EST |