Options Chain for SYNOVUS FINL CORP COM NEW (SNV) - $43.89 as of 9/6/2024 3:06:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.70 | 24.80 | % | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 25.00 | 17.50 | 19.80 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 30.00 | 12.60 | 14.80 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 33.00 | 8.70 | 11.70 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 34.00 | 7.40 | 10.80 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 35.00 | 7.00 | 9.80 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 36.00 | 6.40 | 8.70 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 37.00 | 5.00 | 7.60 | % | 0 | 0 | 1.39 | 0.99 | 0.03 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 38.00 | 4.70 | 4.90 | 4.40 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.95 | 0.05 | -0.01 | 8/8/2024 | 9/6/2024 3:59:59 PM EST |
| 39.00 | 3.60 | 4.00 | % | 0 | 0 | 0.52 | 0.89 | 0.07 | -0.02 | 9/6/2024 3:59:59 PM EST | |||
| 40.00 | 2.90 | 3.10 | 2.50 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.81 | 0.09 | -0.02 | 8/14/2024 | 9/6/2024 3:59:59 PM EST |
| 41.00 | 2.10 | 2.25 | 4.90 | 0.00 | 0.00% | 0 | 26 | 0.39 | 0.70 | 0.11 | -0.03 | 8/26/2024 | 9/6/2024 3:59:59 PM EST |
| 42.00 | 1.45 | 1.55 | 2.45 | 0.00 | 0.00% | 0 | 35 | 0.38 | 0.58 | 0.13 | -0.04 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 43.00 | 0.90 | 1.00 | 3.30 | 0.00 | 0.00% | 0 | 16 | 0.36 | 0.45 | 0.14 | -0.04 | 8/26/2024 | 9/6/2024 3:59:59 PM EST |
| 44.00 | 0.50 | 0.60 | 2.05 | 0.00 | 0.00% | 0 | 38 | 0.33 | 0.31 | 0.13 | -0.03 | 8/23/2024 | 9/6/2024 3:59:59 PM EST |
| 45.00 | 0.25 | 0.35 | 2.05 | 0.00 | 0.00% | 0 | 71 | 0.34 | 0.20 | 0.10 | -0.03 | 8/26/2024 | 9/6/2024 3:59:59 PM EST |
| 46.00 | 0.10 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 118 | 0.33 | 0.11 | 0.07 | -0.02 | 8/19/2024 | 9/6/2024 3:59:59 PM EST |
| 47.00 | 0.05 | 0.15 | 0.70 | 0.00 | 0.00% | 0 | 145 | 0.35 | 0.06 | 0.04 | -0.01 | 8/28/2024 | 9/6/2024 3:59:59 PM EST |
| 48.00 | 0.00 | 0.15 | 0.56 | 0.00 | 0.00% | 0 | 116 | 0.45 | 0.03 | 0.03 | -0.01 | 8/29/2024 | 9/6/2024 3:59:59 PM EST |
| 49.00 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 12 | 0.50 | 0.01 | 0.01 | 0.00 | 8/28/2024 | 9/6/2024 3:59:59 PM EST |
| 50.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 342 | 0.63 | 0.01 | 0.01 | 0.00 | 8/23/2024 | 9/6/2024 3:59:59 PM EST |
| 51.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:59 PM EST |
| 52.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 52.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 18 | 1.04 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:59 PM EST |
| 55.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.19 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:59 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.15 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 34.00 | 0.00 | 0.15 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.03 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 36.00 | 0.05 | 0.60 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 37.00 | 0.05 | 0.15 | % | 0 | 0 | 0.46 | -0.01 | 0.03 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 38.00 | 0.10 | 0.20 | % | 0 | 0 | 0.43 | -0.05 | 0.05 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 39.00 | 0.20 | 0.25 | 0.20 | +0.05 | +33.34% | 3 | 11 | 0.40 | -0.11 | 0.07 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 40.00 | 0.35 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.19 | 0.09 | -0.02 | 8/30/2024 | 9/6/2024 3:59:59 PM EST |
| 41.00 | 0.60 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 7 | 0.38 | -0.30 | 0.11 | -0.03 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 42.00 | 0.95 | 1.05 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.42 | 0.13 | -0.04 | 8/12/2024 | 9/6/2024 3:59:59 PM EST |
| 43.00 | 1.45 | 1.55 | 0.40 | 0.00 | 0.00% | 0 | 17 | 0.36 | -0.55 | 0.14 | -0.04 | 8/28/2024 | 9/6/2024 3:59:59 PM EST |
| 44.00 | 2.05 | 2.20 | 2.10 | +1.50 | +250.00% | 3 | 17 | 0.36 | -0.69 | 0.13 | -0.03 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 45.00 | 2.85 | 3.00 | 1.70 | 0.00 | 0.00% | 0 | 76 | 0.38 | -0.80 | 0.10 | -0.03 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 46.00 | 3.70 | 3.90 | 5.70 | 0.00 | 0.00% | 0 | 137 | 0.39 | -0.89 | 0.07 | -0.02 | 8/5/2024 | 9/6/2024 3:59:59 PM EST |
| 47.00 | 4.60 | 5.50 | 1.80 | 0.00 | 0.00% | 0 | 44 | 0.39 | -0.94 | 0.04 | -0.01 | 7/26/2024 | 9/6/2024 3:59:59 PM EST |
| 48.00 | 5.20 | 6.00 | 2.55 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.97 | 0.03 | -0.01 | 7/26/2024 | 9/6/2024 3:59:59 PM EST |
| 49.00 | 6.20 | 6.90 | 3.80 | 0.00 | 0.00% | 0 | 15 | 0.67 | -0.99 | 0.01 | 0.00 | 7/24/2024 | 9/6/2024 3:59:59 PM EST |
| 50.00 | 6.00 | 8.30 | % | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 51.00 | 7.10 | 9.80 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 52.00 | 8.30 | 10.80 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 52.50 | 8.90 | 11.70 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 55.00 | 11.40 | 14.80 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 60.00 | 16.40 | 18.20 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 65.00 | 21.90 | 23.70 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 70.00 | 26.00 | 29.40 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST |