Options Chain for SYNOVUS FINL CORP COM NEW (SNV) - $46.55 as of 8/1/2025 8:51:03 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 | 20.30 | 23.40 | 21.85 | % | 0.87 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 30.00 | 14.80 | 18.50 | 16.65 | 19.63 | 0.00 | 0.00% | 0.55 | 0 | 2 | 3.60 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 4:00:03 PM EST |
| 32.00 | 13.10 | 16.50 | 14.80 | % | 0.46 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 33.00 | 11.50 | 15.50 | 13.50 | % | 0.41 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 34.00 | 10.60 | 14.50 | 12.55 | % | 0.37 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 35.00 | 9.50 | 13.50 | 11.50 | 14.61 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.69 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 4:00:03 PM EST |
| 36.00 | 8.70 | 12.50 | 10.60 | % | 0.29 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 37.00 | 7.70 | 11.40 | 9.55 | % | 0.26 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 38.00 | 6.50 | 10.40 | 8.45 | % | 0.22 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 39.00 | 6.40 | 9.40 | 7.90 | % | 0.20 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 40.00 | 4.80 | 8.60 | 6.70 | % | 0.17 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 41.00 | 3.90 | 7.50 | 5.70 | % | 0.14 | 0 | 0 | 1.74 | 0.99 | 0.01 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 42.00 | 2.60 | 6.60 | 4.60 | % | 0.11 | 0 | 0 | 1.57 | 0.97 | 0.03 | -0.01 | 8/1/2025 4:00:03 PM EST | |||
| 43.00 | 1.65 | 5.60 | 3.63 | % | 0.08 | 0 | 0 | 1.45 | 0.93 | 0.05 | -0.02 | 8/1/2025 4:00:03 PM EST | |||
| 44.00 | 0.75 | 4.90 | 2.83 | % | 0.06 | 0 | 0 | 1.41 | 0.83 | 0.09 | -0.05 | 8/1/2025 4:00:03 PM EST | |||
| 45.00 | 1.60 | 2.45 | 2.03 | 1.73 | % | 0.05 | 5 | 0 | 0.41 | 0.74 | 0.13 | -0.06 | 8/1/2025 | 8/1/2025 4:00:03 PM EST | |
| 46.00 | 0.05 | 3.10 | 1.58 | % | 0.03 | 0 | 0 | 1.19 | 0.60 | 0.16 | -0.07 | 8/1/2025 4:00:03 PM EST | |||
| 47.00 | 0.05 | 2.50 | 1.28 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.57 | 0.43 | 0.17 | -0.07 | 7/25/2025 | 8/1/2025 4:00:03 PM EST |
| 48.00 | 0.25 | 0.70 | 0.48 | 0.41 | -0.39 | -48.75% | 0.01 | 5 | 14 | 0.40 | 0.27 | 0.14 | -0.05 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 49.00 | 0.00 | 1.90 | 0.95 | % | 0.02 | 0 | 0 | 1.17 | 0.15 | 0.10 | -0.04 | 8/1/2025 4:00:03 PM EST | |||
| 50.00 | 0.10 | 1.45 | 0.78 | 0.13 | -0.07 | -35.00% | 0.02 | 10 | 23 | 0.73 | 0.08 | 0.06 | -0.02 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 51.00 | 0.00 | 2.25 | 1.13 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.53 | 0.03 | 0.03 | -0.01 | 7/29/2025 | 8/1/2025 4:00:03 PM EST |
| 52.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.63 | 0.01 | 0.01 | -0.01 | 8/1/2025 4:00:03 PM EST | |||
| 53.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.01 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 54.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 1.87 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.92 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 4:00:03 PM EST |
| 56.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 57.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.11 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 4:00:03 PM EST |
| 58.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.20 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 4:00:03 PM EST |
| 59.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 26 | 2.28 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.37 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 4:00:03 PM EST |
| 61.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 62.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 63.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 64.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 66.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 67.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 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 | 4.87 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.78 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 4:00:03 PM EST |
| 32.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 33.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 34.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 4:00:03 PM EST |
| 36.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 37.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 38.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 39.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 41.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.83 | -0.01 | 0.01 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 42.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 1.48 | -0.03 | 0.03 | -0.01 | 8/1/2025 4:00:03 PM EST | |||
| 43.00 | 0.00 | 1.50 | 0.75 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.18 | -0.07 | 0.05 | -0.02 | 7/25/2025 | 8/1/2025 4:00:03 PM EST |
| 44.00 | 0.00 | 0.55 | 0.28 | 0.63 | +0.48 | +320.00% | 0.01 | 1 | 30 | 0.41 | -0.17 | 0.09 | -0.05 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 45.00 | 0.15 | 0.65 | 0.40 | 0.50 | +0.30 | +150.00% | 0.01 | 1 | 64 | 0.38 | -0.26 | 0.13 | -0.06 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 46.00 | 0.05 | 2.75 | 1.40 | % | 0.03 | 0 | 0 | 0.63 | -0.40 | 0.16 | -0.07 | 8/1/2025 4:00:03 PM EST | |||
| 47.00 | 0.05 | 3.20 | 1.63 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.22 | -0.57 | 0.17 | -0.07 | 7/25/2025 | 8/1/2025 4:00:03 PM EST |
| 48.00 | 0.05 | 3.80 | 1.93 | % | 0.04 | 0 | 0 | 1.23 | -0.73 | 0.14 | -0.05 | 8/1/2025 4:00:03 PM EST | |||
| 49.00 | 0.90 | 4.80 | 2.85 | 0.65 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.29 | -0.85 | 0.10 | -0.04 | 7/25/2025 | 8/1/2025 4:00:03 PM EST |
| 50.00 | 2.05 | 5.80 | 3.93 | 1.92 | 0.00 | 0.00% | 0.08 | 0 | 6 | 1.43 | -0.92 | 0.06 | -0.02 | 7/30/2025 | 8/1/2025 4:00:03 PM EST |
| 51.00 | 3.50 | 6.70 | 5.10 | 2.91 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.51 | -0.97 | 0.03 | -0.01 | 7/25/2025 | 8/1/2025 4:00:03 PM EST |
| 52.00 | 3.80 | 7.70 | 5.75 | 3.12 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.63 | -0.99 | 0.01 | -0.01 | 7/25/2025 | 8/1/2025 4:00:03 PM EST |
| 53.00 | 5.00 | 8.70 | 6.85 | % | 0.13 | 0 | 0 | 1.74 | -1.00 | 0.01 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 54.00 | 6.00 | 9.60 | 7.80 | % | 0.14 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 55.00 | 7.10 | 10.60 | 8.85 | 0.90 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 4:00:03 PM EST |
| 56.00 | 8.00 | 11.60 | 9.80 | 8.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 4:00:03 PM EST |
| 57.00 | 9.30 | 12.60 | 10.95 | 1.65 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 4:00:03 PM EST |
| 58.00 | 9.80 | 13.60 | 11.70 | % | 0.20 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 59.00 | 11.20 | 14.60 | 12.90 | 1.53 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 4:00:03 PM EST |
| 60.00 | 12.10 | 15.60 | 13.85 | 2.02 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 4:00:03 PM EST |
| 61.00 | 13.10 | 16.60 | 14.85 | % | 0.24 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 62.00 | 14.10 | 17.60 | 15.85 | % | 0.26 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 63.00 | 14.70 | 18.60 | 16.65 | % | 0.26 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 64.00 | 15.80 | 19.60 | 17.70 | % | 0.28 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 65.00 | 17.50 | 20.60 | 19.05 | % | 0.29 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 66.00 | 18.30 | 21.60 | 19.95 | % | 0.30 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 67.00 | 19.30 | 22.60 | 20.95 | % | 0.31 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 70.00 | 22.50 | 25.60 | 24.05 | % | 0.34 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 75.00 | 27.30 | 30.60 | 28.95 | % | 0.39 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 80.00 | 31.80 | 35.60 | 33.70 | % | 0.42 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 85.00 | 37.30 | 40.60 | 38.95 | % | 0.46 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 90.00 | 41.80 | 45.60 | 43.70 | % | 0.49 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST |