Options Chain for SYNOVUS FINL CORP COM NEW (SNV) - $46.39 as of 11/13/2025 3:12:22 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 | 20.00 | 23.00 | 21.50 | % | 0.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:09 PM EST | |||
| 30.00 | 15.10 | 17.50 | 16.30 | % | 0.54 | 0 | 0 | 8.45 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:09 PM EST | |||
| 31.00 | 14.10 | 16.50 | 15.30 | % | 0.49 | 0 | 0 | 7.98 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:09 PM EST | |||
| 32.00 | 13.10 | 15.50 | 14.30 | % | 0.45 | 0 | 0 | 7.52 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:09 PM EST | |||
| 33.00 | 12.10 | 14.50 | 13.30 | % | 0.40 | 0 | 0 | 7.07 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:09 PM EST | |||
| 34.00 | 11.10 | 13.50 | 12.30 | 11.93 | 0.00 | 0.00% | 0.36 | 0 | 1 | 6.63 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/13/2025 2:59:09 PM EST |
| 35.00 | 10.10 | 12.50 | 11.30 | 11.04 | 0.00 | 0.00% | 0.32 | 0 | 1 | 6.20 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/13/2025 2:59:09 PM EST |
| 36.00 | 9.20 | 11.40 | 10.30 | % | 0.29 | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:09 PM EST | |||
| 37.00 | 8.20 | 10.40 | 9.30 | % | 0.25 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:09 PM EST | |||
| 38.00 | 6.60 | 9.40 | 8.00 | % | 0.21 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:09 PM EST | |||
| 39.00 | 6.20 | 8.20 | 7.20 | % | 0.18 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:09 PM EST | |||
| 40.00 | 5.50 | 7.00 | 6.25 | 6.28 | +0.74 | +13.36% | 0.16 | 1 | 1 | 3.44 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:09 PM EST |
| 41.00 | 3.60 | 6.60 | 5.10 | 5.39 | +0.75 | +16.17% | 0.12 | 1 | 1 | 3.86 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:09 PM EST |
| 42.00 | 2.60 | 6.00 | 4.30 | % | 0.10 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:09 PM EST | |||
| 43.00 | 1.70 | 5.00 | 3.35 | % | 0.08 | 0 | 0 | 3.48 | 0.99 | 0.03 | -0.01 | 11/13/2025 2:59:09 PM EST | |||
| 44.00 | 0.80 | 4.10 | 2.45 | % | 0.06 | 0 | 0 | 3.35 | 0.94 | 0.10 | -0.04 | 11/13/2025 2:59:09 PM EST | |||
| 45.00 | 0.05 | 3.00 | 1.53 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.55 | 0.79 | 0.23 | -0.17 | 11/3/2025 | 11/13/2025 2:59:09 PM EST |
| 46.00 | 0.25 | 0.60 | 0.43 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.46 | 0.52 | 0.32 | -0.25 | 11/11/2025 | 11/13/2025 2:59:09 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.72 | 0.23 | 0.23 | -0.15 | 11/11/2025 | 11/13/2025 2:59:09 PM EST |
| 48.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.77 | 0.07 | 0.10 | -0.04 | 11/12/2025 | 11/13/2025 2:59:09 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.86 | 0.01 | 0.02 | 0.00 | 11/10/2025 | 11/13/2025 2:59:09 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 57 | 2.15 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/13/2025 2:59:09 PM EST |
| 51.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.30 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 2:59:09 PM EST |
| 52.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.67 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/13/2025 2:59:09 PM EST |
| 53.00 | 0.00 | 1.05 | 0.53 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.32 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/13/2025 2:59:09 PM EST |
| 54.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.13 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/13/2025 2:59:09 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.43 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/13/2025 2:59:09 PM EST |
| 56.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:09 PM EST | |||
| 57.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:09 PM EST | |||
| 58.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:09 PM EST | |||
| 59.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:09 PM EST | |||
| 60.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:09 PM EST | |||
| 65.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:09 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:09 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:09 PM EST | |||
| 30.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:09 PM EST | |||
| 31.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 7.52 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:09 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.90 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:09 PM EST | |||
| 33.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:09 PM EST | |||
| 34.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:09 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.53 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/13/2025 2:59:09 PM EST |
| 36.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:09 PM EST | |||
| 37.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:09 PM EST | |||
| 38.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:09 PM EST | |||
| 39.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:09 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.68 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/13/2025 2:59:09 PM EST |
| 41.00 | 0.00 | 0.35 | 0.18 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.02 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/13/2025 2:59:09 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/13/2025 2:59:09 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 34 | 0.95 | -0.01 | 0.03 | -0.01 | 11/13/2025 | 11/13/2025 2:59:09 PM EST |
| 44.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 1 | 20 | 0.80 | -0.06 | 0.10 | -0.04 | 11/13/2025 | 11/13/2025 2:59:09 PM EST |
| 45.00 | 0.05 | 0.75 | 0.40 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.80 | -0.21 | 0.23 | -0.17 | 11/11/2025 | 11/13/2025 2:59:09 PM EST |
| 46.00 | 0.20 | 0.75 | 0.48 | 0.44 | -1.21 | -73.34% | 0.01 | 1 | 6 | 0.51 | -0.48 | 0.32 | -0.25 | 11/13/2025 | 11/13/2025 2:59:09 PM EST |
| 47.00 | 0.70 | 2.70 | 1.70 | 2.85 | 0.00 | 0.00% | 0.04 | 0 | 14 | 2.17 | -0.77 | 0.23 | -0.15 | 10/28/2025 | 11/13/2025 2:59:09 PM EST |
| 48.00 | 1.00 | 3.50 | 2.25 | % | 0.05 | 0 | 0 | 2.35 | -0.93 | 0.10 | -0.04 | 11/13/2025 2:59:09 PM EST | |||
| 49.00 | 1.05 | 4.60 | 2.83 | % | 0.06 | 0 | 0 | 2.80 | -0.99 | 0.02 | 0.00 | 11/13/2025 2:59:09 PM EST | |||
| 50.00 | 2.05 | 5.40 | 3.73 | % | 0.07 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:09 PM EST | |||
| 51.00 | 3.00 | 6.40 | 4.70 | % | 0.09 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:09 PM EST | |||
| 52.00 | 4.80 | 6.90 | 5.85 | % | 0.11 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:09 PM EST | |||
| 53.00 | 5.80 | 7.90 | 6.85 | % | 0.13 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:09 PM EST | |||
| 54.00 | 6.00 | 9.60 | 7.80 | % | 0.14 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:09 PM EST | |||
| 55.00 | 7.60 | 10.80 | 9.20 | % | 0.17 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:09 PM EST | |||
| 56.00 | 8.60 | 11.80 | 10.20 | % | 0.18 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:09 PM EST | |||
| 57.00 | 9.60 | 12.80 | 11.20 | % | 0.20 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:09 PM EST | |||
| 58.00 | 10.60 | 13.80 | 12.20 | % | 0.21 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:09 PM EST | |||
| 59.00 | 11.60 | 14.80 | 13.20 | % | 0.22 | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:09 PM EST | |||
| 60.00 | 12.60 | 15.40 | 14.00 | % | 0.23 | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:09 PM EST | |||
| 65.00 | 17.60 | 20.80 | 19.20 | % | 0.30 | 0 | 0 | 6.78 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:09 PM EST | |||
| 70.00 | 22.30 | 25.80 | 24.05 | % | 0.34 | 0 | 0 | 7.62 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:09 PM EST |