Options Chain for SYNOVUS FINL CORP COM NEW (SNV) - $47.41 as of 6/18/2025 9:18:46 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 23.80 | 25.00 | 24.65 | 0.00 | 0.00% | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/17/2025 3:59:57 PM EST |
| 24.00 | 23.00 | 25.40 | % | 0 | 0 | 8.05 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 25.00 | 21.60 | 24.50 | % | 0 | 0 | 7.68 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 30.00 | 16.80 | 19.50 | % | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 33.00 | 13.80 | 16.40 | % | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 34.00 | 12.70 | 15.50 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 35.00 | 11.60 | 14.40 | % | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 36.00 | 10.40 | 13.50 | % | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 37.00 | 9.80 | 12.40 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 38.00 | 8.80 | 11.50 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 39.00 | 8.00 | 9.40 | 7.40 | 0.00 | 0.00% | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 6/17/2025 3:59:57 PM EST |
| 40.00 | 6.80 | 8.70 | 9.75 | 0.00 | 0.00% | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/17/2025 3:59:57 PM EST |
| 41.00 | 6.10 | 7.70 | 8.75 | 0.00 | 0.00% | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/17/2025 3:59:57 PM EST |
| 42.00 | 4.90 | 7.40 | 1.95 | 0.00 | 0.00% | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 6/17/2025 3:59:57 PM EST |
| 43.00 | 3.60 | 6.50 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 44.00 | 2.95 | 4.50 | 1.25 | 0.00 | 0.00% | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 6/17/2025 3:59:57 PM EST |
| 45.00 | 2.10 | 2.90 | 4.70 | 0.00 | 0.00% | 0 | 0 | 0.97 | 0.95 | 0.16 | -0.01 | 6/10/2025 | 6/17/2025 3:59:57 PM EST |
| 46.00 | 0.60 | 2.00 | 4.50 | 0.00 | 0.00% | 0 | 0 | 0.54 | 0.83 | 0.26 | -0.03 | 5/12/2025 | 6/17/2025 3:59:57 PM EST |
| 47.00 | 0.35 | 0.75 | 0.49 | 0.00 | 0.00% | 0 | 42 | 0.28 | 0.57 | 0.34 | -0.05 | 6/17/2025 | 6/17/2025 3:59:57 PM EST |
| 48.00 | 0.05 | 0.30 | 0.46 | 0.00 | 0.00% | 0 | 30 | 0.30 | 0.26 | 0.26 | -0.05 | 6/16/2025 | 6/17/2025 3:59:57 PM EST |
| 49.00 | 0.00 | 0.50 | 0.52 | 0.00 | 0.00% | 0 | 110 | 0.48 | 0.09 | 0.12 | -0.03 | 6/12/2025 | 6/17/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 1.15 | 0.87 | 0.00 | 0.00% | 0 | 34 | 1.33 | 0.02 | 0.04 | -0.01 | 6/9/2025 | 6/17/2025 3:59:57 PM EST |
| 51.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 3 | 1.64 | 0.00 | 0.01 | 0.00 | 6/9/2025 | 6/17/2025 3:59:57 PM EST |
| 52.00 | 0.00 | 1.30 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/17/2025 3:59:57 PM EST |
| 52.50 | 0.00 | 1.30 | 0.22 | 0.00 | 0.00% | 0 | 29 | 1.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/17/2025 3:59:57 PM EST |
| 53.00 | 0.00 | 1.30 | 0.18 | 0.00 | 0.00% | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/17/2025 3:59:57 PM EST |
| 54.00 | 0.00 | 1.30 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 1.20 | 0.25 | 0.00 | 0.00% | 0 | 1,356 | 2.16 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/17/2025 3:59:57 PM EST |
| 56.00 | 0.00 | 1.30 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 57.00 | 0.00 | 1.30 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 57.50 | 0.00 | 1.75 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 58.00 | 0.00 | 1.55 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 59.00 | 0.00 | 1.30 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 1.30 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 61.00 | 0.00 | 1.30 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 62.00 | 0.00 | 1.30 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 1.30 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 1.30 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 24.00 | 0.00 | 1.75 | % | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 5.98 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/17/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 1.15 | % | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 33.00 | 0.00 | 1.15 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 34.00 | 0.00 | 1.75 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 1.75 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 36.00 | 0.00 | 1.75 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 37.00 | 0.00 | 1.10 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 38.00 | 0.00 | 1.10 | 0.15 | 0.00 | 0.00% | 0 | 21 | 2.70 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/17/2025 3:59:57 PM EST |
| 39.00 | 0.00 | 1.30 | 0.32 | 0.00 | 0.00% | 0 | 3 | 2.66 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/17/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 1.10 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 41.00 | 0.00 | 0.75 | 1.35 | 0.00 | 0.00% | 0 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/17/2025 3:59:57 PM EST |
| 42.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 7 | 1.55 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/17/2025 3:59:57 PM EST |
| 43.00 | 0.00 | 0.75 | 1.85 | 0.00 | 0.00% | 0 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/17/2025 3:59:57 PM EST |
| 44.00 | 0.00 | 0.45 | 0.12 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/17/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 11 | 1.07 | -0.05 | 0.16 | -0.01 | 6/17/2025 | 6/17/2025 3:59:57 PM EST |
| 46.00 | 0.05 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.17 | 0.26 | -0.03 | 6/17/2025 | 6/17/2025 3:59:57 PM EST |
| 47.00 | 0.35 | 1.55 | 0.50 | 0.00 | 0.00% | 0 | 34 | 0.57 | -0.43 | 0.34 | -0.05 | 6/17/2025 | 6/17/2025 3:59:57 PM EST |
| 48.00 | 0.70 | 1.55 | 0.95 | 0.00 | 0.00% | 0 | 39 | 0.28 | -0.74 | 0.26 | -0.05 | 6/16/2025 | 6/17/2025 3:59:57 PM EST |
| 49.00 | 0.60 | 3.90 | % | 0 | 0 | 0.69 | -0.91 | 0.12 | -0.03 | 6/17/2025 3:59:57 PM EST | |||
| 50.00 | 1.55 | 4.90 | 1.55 | 0.00 | 0.00% | 0 | 1 | 1.87 | -0.98 | 0.04 | -0.01 | 6/9/2025 | 6/17/2025 3:59:57 PM EST |
| 51.00 | 2.20 | 6.00 | % | 0 | 0 | 1.75 | -1.00 | 0.01 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 52.00 | 3.80 | 6.00 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 52.50 | 3.70 | 6.50 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 53.00 | 4.20 | 8.00 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 54.00 | 5.40 | 8.90 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 55.00 | 6.20 | 9.70 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 56.00 | 7.30 | 11.00 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 57.00 | 8.70 | 11.20 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 57.50 | 8.70 | 12.40 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 58.00 | 9.20 | 13.00 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 59.00 | 10.80 | 13.80 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 60.00 | 11.30 | 14.90 | % | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 61.00 | 12.30 | 16.00 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 62.00 | 13.20 | 17.00 | % | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 65.00 | 16.20 | 20.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 70.00 | 21.20 | 25.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST |