Options Chain for SYNOVUS FINL CORP COM NEW (SNV) - $43.51 as of 4/28/2025 9:35:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 36.20 | 41.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 10.00 | 31.20 | 36.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 15.00 | 26.20 | 31.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 20.00 | 21.80 | 24.80 | % | 0 | 0 | 6.62 | 1.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 25.00 | 17.80 | 19.50 | % | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 27.00 | 15.90 | 17.40 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 28.00 | 14.80 | 16.50 | % | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 29.00 | 13.80 | 15.30 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 30.00 | 12.80 | 14.40 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 31.00 | 11.80 | 13.50 | 12.59 | % | 1 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 4/28/2025 3:59:59 PM EST | |
| 32.00 | 10.80 | 12.70 | 11.69 | % | 2 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 4/28/2025 3:59:59 PM EST | |
| 33.00 | 9.80 | 11.70 | 10.89 | % | 1 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 4/28/2025 3:59:59 PM EST | |
| 34.00 | 8.60 | 10.20 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 35.00 | 7.70 | 9.20 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 36.00 | 6.80 | 9.10 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 37.00 | 6.40 | 7.00 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 38.00 | 5.40 | 5.80 | % | 0 | 0 | 1.08 | 1.00 | 0.01 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 39.00 | 4.40 | 4.80 | % | 0 | 0 | 0.92 | 0.97 | 0.03 | -0.04 | 4/28/2025 3:59:59 PM EST | |||
| 40.00 | 3.50 | 3.90 | 2.40 | 0.00 | 0.00% | 0 | 5 | 0.86 | 0.92 | 0.06 | -0.07 | 4/16/2025 | 4/28/2025 3:59:59 PM EST |
| 41.00 | 2.45 | 3.40 | 2.05 | 0.00 | 0.00% | 0 | 524 | 0.70 | 0.86 | 0.09 | -0.09 | 4/16/2025 | 4/28/2025 3:59:59 PM EST |
| 42.00 | 1.80 | 1.95 | 1.35 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.77 | 0.14 | -0.10 | 4/16/2025 | 4/28/2025 3:59:59 PM EST |
| 43.00 | 0.55 | 1.20 | 0.95 | 0.00 | 0.00% | 0 | 21 | 0.44 | 0.62 | 0.19 | -0.11 | 4/25/2025 | 4/28/2025 3:59:59 PM EST |
| 44.00 | 0.50 | 0.65 | 0.50 | +0.02 | +4.17% | 51 | 6 | 0.42 | 0.42 | 0.21 | -0.10 | 4/28/2025 | 4/28/2025 3:59:59 PM EST |
| 45.00 | 0.05 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 8 | 0.41 | 0.22 | 0.17 | -0.07 | 4/25/2025 | 4/28/2025 3:59:59 PM EST |
| 46.00 | 0.05 | 0.20 | % | 0 | 0 | 0.43 | 0.10 | 0.09 | -0.04 | 4/28/2025 3:59:59 PM EST | |||
| 47.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.03 | 0.04 | -0.02 | 4/23/2025 | 4/28/2025 3:59:59 PM EST |
| 48.00 | 0.00 | 1.30 | % | 0 | 0 | 1.58 | 0.01 | 0.01 | -0.01 | 4/28/2025 3:59:59 PM EST | |||
| 49.00 | 0.00 | 1.30 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.90 | 1.40 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 4/28/2025 3:59:59 PM EST |
| 51.00 | 0.00 | 0.95 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 52.00 | 0.00 | 0.05 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 53.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 54.00 | 0.00 | 0.75 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 2.50 | % | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.50 | % | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 2.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 2.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 5.66 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/28/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 27.00 | 0.00 | 1.05 | % | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 28.00 | 0.00 | 1.05 | % | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 29.00 | 0.00 | 1.05 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 1.00 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 31.00 | 0.00 | 0.05 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 33.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.78 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/28/2025 3:59:59 PM EST |
| 34.00 | 0.00 | 1.00 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 1.00 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 37.00 | 0.00 | 1.10 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 38.00 | 0.00 | 1.15 | % | 0 | 0 | 1.88 | 0.00 | 0.01 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 39.00 | 0.05 | 0.30 | 0.05 | -0.05 | -50.00% | 19 | 1 | 0.80 | -0.03 | 0.03 | -0.04 | 4/28/2025 | 4/28/2025 3:59:59 PM EST |
| 40.00 | 0.05 | 0.15 | 0.90 | 0.00 | 0.00% | 0 | 10 | 0.58 | -0.08 | 0.06 | -0.07 | 4/22/2025 | 4/28/2025 3:59:59 PM EST |
| 41.00 | 0.10 | 0.25 | % | 0 | 0 | 0.56 | -0.14 | 0.09 | -0.09 | 4/28/2025 3:59:59 PM EST | |||
| 42.00 | 0.25 | 0.35 | 0.37 | -0.23 | -38.34% | 10 | 3 | 0.49 | -0.23 | 0.14 | -0.10 | 4/28/2025 | 4/28/2025 3:59:59 PM EST |
| 43.00 | 0.50 | 0.65 | % | 0 | 0 | 0.47 | -0.38 | 0.19 | -0.11 | 4/28/2025 3:59:59 PM EST | |||
| 44.00 | 0.45 | 1.10 | 1.15 | % | 1 | 0 | 0.45 | -0.58 | 0.21 | -0.10 | 4/28/2025 | 4/28/2025 3:59:59 PM EST | |
| 45.00 | 1.60 | 1.85 | 2.50 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.78 | 0.17 | -0.07 | 4/23/2025 | 4/28/2025 3:59:59 PM EST |
| 46.00 | 2.15 | 3.20 | % | 0 | 0 | 1.03 | -0.90 | 0.09 | -0.04 | 4/28/2025 3:59:59 PM EST | |||
| 47.00 | 3.20 | 3.60 | % | 0 | 0 | 0.58 | -0.97 | 0.04 | -0.02 | 4/28/2025 3:59:59 PM EST | |||
| 48.00 | 4.20 | 5.40 | % | 0 | 0 | 1.36 | -0.99 | 0.01 | -0.01 | 4/28/2025 3:59:59 PM EST | |||
| 49.00 | 5.20 | 6.50 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 50.00 | 5.80 | 7.50 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 51.00 | 7.20 | 8.50 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 52.00 | 8.20 | 9.50 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 53.00 | 8.60 | 11.60 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 54.00 | 10.30 | 12.40 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 55.00 | 11.20 | 13.00 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 60.00 | 16.00 | 18.00 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 65.00 | 21.20 | 23.30 | % | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 70.00 | 26.20 | 28.50 | % | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 75.00 | 29.50 | 34.00 | % | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 80.00 | 34.50 | 39.00 | % | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST |