Options Chain for SYNOVUS FINL CORP COM NEW (SNV) - $36.59 as of 4/26/2024 3:47:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.10 | 18.90 | % | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 23.00 | 12.30 | 15.90 | % | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 24.00 | 12.70 | 14.80 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 25.00 | 11.40 | 13.90 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 26.00 | 9.30 | 12.80 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 27.00 | 9.40 | 11.70 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 28.00 | 7.30 | 10.80 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 29.00 | 7.60 | 9.80 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 30.00 | 6.40 | 8.70 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 31.00 | 5.60 | 7.70 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 32.00 | 4.50 | 6.80 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 33.00 | 3.60 | 5.60 | % | 0 | 0 | 1.72 | 0.99 | 0.01 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 34.00 | 2.20 | 3.20 | 2.50 | 0.00 | 0.00% | 0 | 0 | 0.66 | 0.96 | 0.05 | -0.01 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 35.00 | 1.95 | 2.10 | 0.65 | 0.00 | 0.00% | 0 | 21 | 0.50 | 0.88 | 0.12 | -0.03 | 4/19/2024 | 4/26/2024 3:59:53 PM EST |
| 36.00 | 1.15 | 1.25 | 0.54 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.72 | 0.21 | -0.04 | 4/19/2024 | 4/26/2024 3:59:53 PM EST |
| 37.00 | 0.55 | 0.65 | 0.70 | +0.09 | +14.76% | 8 | 24 | 0.32 | 0.48 | 0.26 | -0.05 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 38.00 | 0.20 | 0.30 | 0.25 | +0.15 | +150.00% | 21 | 2 | 0.32 | 0.24 | 0.21 | -0.04 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 39.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.38 | 0.10 | 0.11 | -0.02 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 40.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 24 | 0.90 | 0.02 | 0.04 | -0.01 | 4/16/2024 | 4/26/2024 3:59:53 PM EST |
| 41.00 | 0.00 | 0.55 | % | 0 | 0 | 0.91 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:53 PM EST |
| 33.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 9 | 0.82 | -0.01 | 0.01 | -0.01 | 4/19/2024 | 4/26/2024 3:59:53 PM EST |
| 34.00 | 0.00 | 0.10 | 0.58 | 0.00 | 0.00% | 0 | 25 | 0.45 | -0.04 | 0.05 | -0.01 | 4/19/2024 | 4/26/2024 3:59:53 PM EST |
| 35.00 | 0.05 | 0.15 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.12 | 0.12 | -0.03 | 4/19/2024 | 4/26/2024 3:59:53 PM EST |
| 36.00 | 0.25 | 0.35 | 0.26 | % | 4 | 0 | 0.32 | -0.28 | 0.21 | -0.04 | 4/26/2024 | 4/26/2024 3:59:53 PM EST | |
| 37.00 | 0.60 | 0.70 | 2.50 | 0.00 | 0.00% | 0 | 0 | 0.29 | -0.52 | 0.26 | -0.05 | 4/18/2024 | 4/26/2024 3:59:53 PM EST |
| 38.00 | 1.20 | 2.30 | 1.66 | 0.00 | 0.00% | 0 | 4 | 0.26 | -0.76 | 0.21 | -0.04 | 4/17/2024 | 4/26/2024 3:59:53 PM EST |
| 39.00 | 2.05 | 2.95 | % | 0 | 0 | 0.54 | -0.90 | 0.11 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 40.00 | 2.90 | 4.70 | 1.95 | 0.00 | 0.00% | 0 | 31 | 1.35 | -0.98 | 0.04 | -0.01 | 4/9/2024 | 4/26/2024 3:59:53 PM EST |
| 41.00 | 3.60 | 6.00 | % | 0 | 0 | 1.66 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 42.00 | 4.70 | 7.20 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 43.00 | 5.70 | 8.10 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 44.00 | 6.70 | 8.70 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 45.00 | 7.90 | 10.20 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 46.00 | 8.80 | 11.10 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 47.00 | 9.90 | 12.20 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 50.00 | 12.60 | 15.00 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 55.00 | 17.70 | 19.00 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 60.00 | 22.60 | 25.20 | % | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |