Options Chain for SYNOVUS FINL CORP COM NEW (SNV) - $46.94 as of 8/4/2025 9:32:53 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 | 25.60 | 28.30 | 26.95 | % | 1.35 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 25.00 | 21.10 | 23.40 | 22.25 | % | 0.89 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 30.00 | 16.20 | 18.50 | 17.35 | 27.60 | 0.00 | 0.00% | 0.58 | 0 | 2 | 1.36 | 0.99 | 0.00 | 0.00 | 7/23/2025 | 8/4/2025 3:59:54 PM EST |
| 35.00 | 11.20 | 13.70 | 12.45 | 8.30 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.06 | 0.96 | 0.01 | -0.01 | 4/15/2025 | 8/4/2025 3:59:54 PM EST |
| 40.00 | 6.80 | 8.60 | 7.70 | 10.65 | 0.00 | 0.00% | 0.19 | 0 | 19 | 0.71 | 0.84 | 0.03 | -0.02 | 7/25/2025 | 8/4/2025 3:59:54 PM EST |
| 45.00 | 3.30 | 4.80 | 4.05 | 3.60 | -1.06 | -22.75% | 0.09 | 5 | 132 | 0.46 | 0.63 | 0.05 | -0.03 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 50.00 | 1.25 | 1.50 | 1.38 | 1.10 | -0.15 | -12.00% | 0.03 | 1 | 216 | 0.39 | 0.35 | 0.06 | -0.03 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 52.50 | 0.25 | 2.30 | 1.28 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 593 | 0.46 | 0.24 | 0.05 | -0.02 | 7/29/2025 | 8/4/2025 3:59:54 PM EST |
| 55.00 | 0.30 | 0.45 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5,690 | 0.37 | 0.15 | 0.03 | -0.02 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 57.50 | 0.00 | 1.00 | 0.50 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 274 | 0.60 | 0.09 | 0.02 | -0.01 | 7/28/2025 | 8/4/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 388 | 0.46 | 0.05 | 0.02 | -0.01 | 7/25/2025 | 8/4/2025 3:59:54 PM EST |
| 62.50 | 0.00 | 2.25 | 1.13 | 1.12 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.00 | 0.03 | 0.01 | 0.00 | 7/24/2025 | 8/4/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.80 | 0.01 | 0.00 | 0.00 | 7/21/2025 | 8/4/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.69 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/4/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 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 | 1.80 | 0.90 | 0.38 | 0.00 | 0.00% | 0.04 | 0 | 19 | 2.30 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/4/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.97 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | -0.01 | 0.00 | 0.00 | 7/23/2025 | 8/4/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 1.05 | 0.53 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.85 | -0.04 | 0.01 | -0.01 | 7/28/2025 | 8/4/2025 3:59:54 PM EST |
| 40.00 | 0.45 | 1.00 | 0.73 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.46 | -0.16 | 0.03 | -0.02 | 7/31/2025 | 8/4/2025 3:59:54 PM EST |
| 45.00 | 0.50 | 2.00 | 1.25 | 1.80 | -0.15 | -7.70% | 0.03 | 98 | 1,022 | 0.41 | -0.37 | 0.05 | -0.03 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 50.00 | 4.10 | 5.40 | 4.75 | 2.65 | 0.00 | 0.00% | 0.10 | 0 | 70 | 0.43 | -0.65 | 0.06 | -0.03 | 7/28/2025 | 8/4/2025 3:59:54 PM EST |
| 52.50 | 5.40 | 7.30 | 6.35 | % | 0.12 | 0 | 0 | 0.56 | -0.76 | 0.05 | -0.02 | 8/4/2025 3:59:54 PM EST | |||
| 55.00 | 7.50 | 9.60 | 8.55 | 2.20 | 0.00 | 0.00% | 0.16 | 0 | 73 | 0.63 | -0.85 | 0.03 | -0.02 | 7/24/2025 | 8/4/2025 3:59:54 PM EST |
| 57.50 | 9.90 | 11.80 | 10.85 | 7.67 | 0.00 | 0.00% | 0.19 | 0 | 468 | 0.66 | -0.91 | 0.02 | -0.01 | 7/25/2025 | 8/4/2025 3:59:54 PM EST |
| 60.00 | 12.20 | 14.30 | 13.25 | 4.10 | 0.00 | 0.00% | 0.22 | 0 | 57 | 0.74 | -0.95 | 0.02 | -0.01 | 7/23/2025 | 8/4/2025 3:59:54 PM EST |
| 62.50 | 14.60 | 17.30 | 15.95 | % | 0.26 | 0 | 0 | 0.92 | -0.97 | 0.01 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 65.00 | 17.10 | 19.50 | 18.30 | % | 0.28 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 70.00 | 22.10 | 24.80 | 23.45 | 21.07 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/4/2025 3:59:54 PM EST |
| 75.00 | 26.70 | 30.00 | 28.35 | % | 0.38 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 80.00 | 31.90 | 35.00 | 33.45 | % | 0.42 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 85.00 | 37.00 | 39.50 | 38.25 | % | 0.45 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST |