Options Chain for SYNOVUS FINL CORP COM NEW (SNV) - $51.61 as of 8/29/2025 9:11:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 25.40 | 28.50 | 26.95 | % | 1.08 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 30.00 | 20.50 | 23.30 | 21.90 | % | 0.73 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 35.00 | 15.40 | 18.50 | 16.95 | % | 0.48 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 40.00 | 10.30 | 13.40 | 11.85 | % | 0.30 | 0 | 0 | 1.21 | 0.97 | 0.01 | -0.01 | 8/29/2025 4:00:06 PM EST | |||
| 45.00 | 4.80 | 8.90 | 6.85 | % | 0.15 | 0 | 0 | 0.95 | 0.85 | 0.03 | -0.03 | 8/29/2025 4:00:06 PM EST | |||
| 50.00 | 2.60 | 3.40 | 3.00 | 2.90 | 0.00 | 0.00% | 0.06 | 0 | 284 | 0.36 | 0.63 | 0.06 | -0.05 | 8/26/2025 | 8/29/2025 4:00:06 PM EST |
| 55.00 | 0.50 | 0.85 | 0.68 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | 0.33 | 0.06 | -0.04 | 8/18/2025 | 8/29/2025 4:00:06 PM EST |
| 60.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.91 | 0.12 | 0.03 | -0.02 | 8/29/2025 4:00:06 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.09 | 0.03 | 0.01 | -0.01 | 8/29/2025 4:00:06 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.26 | 0.01 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 35.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 40.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.30 | -0.03 | 0.01 | -0.01 | 8/29/2025 4:00:06 PM EST | |||
| 45.00 | 0.25 | 1.95 | 1.10 | % | 0.02 | 0 | 0 | 0.60 | -0.15 | 0.03 | -0.03 | 8/29/2025 4:00:06 PM EST | |||
| 50.00 | 1.20 | 1.75 | 1.48 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.42 | -0.37 | 0.06 | -0.05 | 8/28/2025 | 8/29/2025 4:00:06 PM EST |
| 55.00 | 2.55 | 6.40 | 4.48 | % | 0.08 | 0 | 0 | 0.82 | -0.67 | 0.06 | -0.04 | 8/29/2025 4:00:06 PM EST | |||
| 60.00 | 7.40 | 11.00 | 9.20 | % | 0.15 | 0 | 0 | 0.99 | -0.88 | 0.03 | -0.02 | 8/29/2025 4:00:06 PM EST | |||
| 65.00 | 12.10 | 15.30 | 13.70 | % | 0.21 | 0 | 0 | 1.19 | -0.97 | 0.01 | -0.01 | 8/29/2025 4:00:06 PM EST | |||
| 70.00 | 16.70 | 20.90 | 18.80 | % | 0.27 | 0 | 0 | 1.34 | -0.99 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 75.00 | 21.90 | 25.80 | 23.85 | % | 0.32 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST |