Options Chain for SYNCHRONY FINANCIAL COM (SYF) - $48.67 as of 9/6/2024 3:09:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 26.10 | 28.60 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 25.00 | 20.90 | 23.60 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 28.00 | 18.90 | 20.70 | 17.60 | 0.00 | 0.00% | 0 | 15 | 2.54 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 9/6/2024 3:59:53 PM EST |
| 29.00 | 17.90 | 20.00 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 30.00 | 16.00 | 18.80 | 19.46 | 0.00 | 0.00% | 0 | 2 | 2.35 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 31.00 | 15.60 | 17.60 | 8.00 | 0.00 | 0.00% | 0 | 2 | 2.10 | 1.00 | 0.00 | 0.00 | 1/23/2024 | 9/6/2024 3:59:53 PM EST |
| 32.00 | 14.50 | 16.80 | 13.20 | 0.00 | 0.00% | 0 | 3 | 2.09 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 9/6/2024 3:59:53 PM EST |
| 33.00 | 13.20 | 15.60 | 12.30 | 0.00 | 0.00% | 0 | 16 | 1.87 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 9/6/2024 3:59:53 PM EST |
| 34.00 | 12.00 | 14.70 | 9.60 | 0.00 | 0.00% | 0 | 35 | 1.81 | 1.00 | 0.00 | 0.00 | 5/31/2024 | 9/6/2024 3:59:53 PM EST |
| 35.00 | 12.00 | 13.60 | 10.71 | 0.00 | 0.00% | 0 | 24 | 1.65 | 1.00 | 0.00 | 0.00 | 6/25/2024 | 9/6/2024 3:59:53 PM EST |
| 36.00 | 11.10 | 12.70 | 9.00 | 0.00 | 0.00% | 0 | 36 | 1.59 | 1.00 | 0.00 | 0.00 | 5/16/2024 | 9/6/2024 3:59:53 PM EST |
| 37.00 | 9.60 | 11.90 | 6.23 | 0.00 | 0.00% | 0 | 8 | 1.52 | 1.00 | 0.00 | 0.00 | 6/17/2024 | 9/6/2024 3:59:53 PM EST |
| 38.00 | 8.20 | 10.30 | 11.75 | 0.00 | 0.00% | 0 | 27 | 1.19 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:53 PM EST |
| 39.00 | 7.50 | 9.70 | 4.90 | 0.00 | 0.00% | 0 | 51 | 1.27 | 0.99 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:53 PM EST |
| 40.00 | 7.30 | 8.50 | 9.10 | 0.00 | 0.00% | 0 | 86 | 1.08 | 0.99 | 0.01 | -0.01 | 8/27/2024 | 9/6/2024 3:59:53 PM EST |
| 41.00 | 5.80 | 7.50 | 4.20 | 0.00 | 0.00% | 0 | 125 | 0.98 | 0.97 | 0.02 | -0.01 | 8/5/2024 | 9/6/2024 3:59:53 PM EST |
| 42.00 | 5.20 | 6.50 | 7.20 | 0.00 | 0.00% | 0 | 103 | 0.54 | 0.94 | 0.03 | -0.02 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 43.00 | 4.10 | 4.90 | 4.60 | -1.23 | -21.10% | 4 | 183 | 0.44 | 0.90 | 0.05 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 44.00 | 3.70 | 3.90 | 3.70 | -0.03 | -0.81% | 10 | 75 | 0.41 | 0.85 | 0.07 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 45.00 | 2.85 | 3.00 | 2.86 | -1.04 | -26.67% | 9 | 283 | 0.38 | 0.78 | 0.09 | -0.04 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 46.00 | 2.10 | 2.25 | 3.00 | 0.00 | 0.00% | 0 | 238 | 0.37 | 0.69 | 0.11 | -0.04 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 47.00 | 1.50 | 1.60 | 1.90 | -0.65 | -25.49% | 1 | 231 | 0.36 | 0.57 | 0.13 | -0.05 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 48.00 | 0.95 | 1.10 | 1.03 | -0.72 | -41.15% | 226 | 1,205 | 0.34 | 0.44 | 0.13 | -0.04 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 50.00 | 0.30 | 0.40 | 0.35 | -0.45 | -56.25% | 15 | 2,066 | 0.32 | 0.22 | 0.09 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 55.00 | 0.00 | 0.10 | 0.02 | -0.03 | -60.00% | 6 | 653 | 0.47 | 0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 60.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 68 | 0.60 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:53 PM EST |
| 65.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 3:59:53 PM EST |
| 70.00 | 0.00 | 0.20 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.10 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 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 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 10 | 1.97 | 0.00 | 0.00 | 0.00 | 5/29/2024 | 9/6/2024 3:59:53 PM EST |
| 25.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 12 | 2.15 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:53 PM EST |
| 28.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 38 | 1.83 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:53 PM EST |
| 29.00 | 0.00 | 0.40 | 0.08 | 0.00 | 0.00% | 0 | 32 | 1.72 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 3:59:53 PM EST |
| 30.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.63 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:53 PM EST |
| 31.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.53 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:53 PM EST |
| 32.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 86 | 1.44 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:53 PM EST |
| 33.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 29 | 1.35 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 34.00 | 0.00 | 0.40 | 0.07 | 0.00 | 0.00% | 0 | 63 | 1.26 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:53 PM EST |
| 35.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 2,204 | 1.17 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 36.00 | 0.00 | 0.40 | 0.04 | 0.00 | 0.00% | 0 | 112 | 1.09 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:53 PM EST |
| 37.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 59 | 1.03 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:53 PM EST |
| 38.00 | 0.00 | 0.45 | 0.06 | 0.00 | 0.00% | 0 | 524 | 0.95 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:53 PM EST |
| 39.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 23 | 0.87 | -0.01 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:53 PM EST |
| 40.00 | 0.00 | 0.40 | 0.08 | 0.00 | 0.00% | 0 | 68 | 0.76 | -0.01 | 0.01 | -0.01 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 41.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 183 | 0.47 | -0.03 | 0.02 | -0.01 | 8/23/2024 | 9/6/2024 3:59:53 PM EST |
| 42.00 | 0.05 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 188 | 0.40 | -0.06 | 0.03 | -0.02 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 43.00 | 0.15 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 212 | 0.40 | -0.10 | 0.05 | -0.03 | 8/28/2024 | 9/6/2024 3:59:53 PM EST |
| 44.00 | 0.25 | 0.30 | 0.27 | +0.10 | +58.83% | 1 | 217 | 0.38 | -0.15 | 0.07 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 45.00 | 0.40 | 0.50 | 0.45 | +0.21 | +87.50% | 10 | 1,510 | 0.37 | -0.22 | 0.09 | -0.04 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 46.00 | 0.65 | 0.75 | 0.68 | +0.36 | +112.50% | 55 | 216 | 0.36 | -0.31 | 0.11 | -0.04 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 47.00 | 1.00 | 1.10 | 0.85 | +0.30 | +54.55% | 10 | 157 | 0.34 | -0.43 | 0.13 | -0.05 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 48.00 | 1.50 | 1.60 | 1.25 | +0.20 | +19.05% | 13 | 4,303 | 0.34 | -0.56 | 0.13 | -0.04 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 50.00 | 2.85 | 3.00 | 1.60 | 0.00 | 0.00% | 0 | 767 | 0.33 | -0.78 | 0.09 | -0.03 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 55.00 | 7.10 | 9.10 | 8.26 | 0.00 | 0.00% | 0 | 1 | 1.04 | -0.98 | 0.01 | -0.01 | 8/2/2024 | 9/6/2024 3:59:53 PM EST |
| 60.00 | 11.20 | 14.10 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 65.00 | 16.50 | 18.80 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 70.00 | 21.40 | 23.70 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 75.00 | 26.30 | 28.90 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |