Options Chain for SYNCHRONOSS TECHNOLOGIES INC COM NEW (SNCR) - $9.31 as of 11/20/2024 8:43:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.80 | 7.20 | 5.60 | 0.00 | 0.00% | 0 | 1 | 4.60 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 5.00 | 4.00 | 4.70 | 5.72 | 0.00 | 0.00% | 0 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:03 PM EST |
| 7.50 | 1.65 | 2.40 | 7.40 | 0.00 | 0.00% | 0 | 37 | 1.45 | 0.80 | 0.10 | -0.01 | 9/27/2024 | 11/20/2024 4:00:03 PM EST |
| 10.00 | 0.00 | 0.95 | 0.53 | 0.00 | 0.00% | 0 | 53 | 1.15 | 0.45 | 0.14 | -0.02 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 12.50 | 0.00 | 0.45 | 0.20 | +0.05 | +33.34% | 1 | 81 | 1.29 | 0.20 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 15.00 | 0.10 | 0.45 | 0.10 | 0.00 | 0.00% | 1 | 24 | 1.40 | 0.08 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 17.50 | 0.05 | 0.40 | 0.60 | 0.00 | 0.00% | 0 | 4 | 1.55 | 0.03 | 0.02 | 0.00 | 10/9/2024 | 11/20/2024 4:00:03 PM EST |
| 20.00 | 0.00 | 0.50 | 1.25 | 0.00 | 0.00% | 0 | 4 | 2.29 | 0.01 | 0.01 | 0.00 | 9/30/2024 | 11/20/2024 4:00:03 PM EST |
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 11/20/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 12 | 2.48 | 0.00 | 0.00 | 0.00 | 7/5/2024 | 11/20/2024 4:00:03 PM EST |
| 7.50 | 0.05 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.91 | -0.20 | 0.10 | -0.01 | 10/31/2024 | 11/20/2024 4:00:03 PM EST |
| 10.00 | 0.00 | 1.50 | 1.35 | 0.00 | 0.00% | 0 | 53 | 0.97 | -0.55 | 0.14 | -0.02 | 10/23/2024 | 11/20/2024 4:00:03 PM EST |
| 12.50 | 3.10 | 3.60 | 3.10 | 0.00 | 0.00% | 0 | 50 | 1.13 | -0.80 | 0.10 | -0.01 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 15.00 | 5.60 | 6.00 | 3.90 | 0.00 | 0.00% | 0 | 9 | 1.51 | -0.92 | 0.05 | -0.01 | 10/21/2024 | 11/20/2024 4:00:03 PM EST |
| 17.50 | 8.00 | 8.50 | 3.60 | 0.00 | 0.00% | 0 | 2 | 1.81 | -0.97 | 0.02 | 0.00 | 10/1/2024 | 11/20/2024 4:00:03 PM EST |
| 20.00 | 10.40 | 11.50 | % | 0 | 0 | 2.06 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 22.50 | 12.70 | 13.50 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 25.00 | 15.50 | 16.50 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |