Options Chain for SYNOVUS FINL CORP COM NEW (SNV) - $50.57 as of 9/16/2025 9:17:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 29.10 | 32.40 | 30.75 | % | 1.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 25.00 | 24.20 | 26.20 | 25.20 | 24.79 | % | 1.01 | 2 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST | |
| 30.00 | 19.80 | 20.90 | 20.35 | 27.60 | 0.00 | 0.00% | 0.68 | 0 | 2 | 4.17 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 9/16/2025 3:59:57 PM EST |
| 35.00 | 14.70 | 16.00 | 15.35 | 8.30 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.59 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 9/16/2025 3:59:57 PM EST |
| 37.00 | 12.70 | 14.40 | 13.55 | % | 0.37 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 38.00 | 11.70 | 13.40 | 12.55 | % | 0.33 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 39.00 | 10.70 | 12.40 | 11.55 | % | 0.30 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 40.00 | 9.80 | 11.30 | 10.55 | 11.10 | 0.00 | 0.00% | 0.26 | 0 | 17 | 2.23 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/16/2025 3:59:57 PM EST |
| 41.00 | 8.70 | 10.40 | 9.55 | % | 0.23 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 42.00 | 7.70 | 9.30 | 8.50 | % | 0.20 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 43.00 | 6.80 | 8.10 | 7.45 | % | 0.17 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 44.00 | 5.80 | 7.40 | 6.60 | % | 0.15 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 45.00 | 5.30 | 5.90 | 5.60 | 7.25 | 0.00 | 0.00% | 0.12 | 0 | 108 | 1.54 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/16/2025 3:59:57 PM EST |
| 46.00 | 3.70 | 5.40 | 4.55 | 4.05 | % | 0.10 | 1 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST | |
| 47.00 | 2.95 | 4.10 | 3.53 | % | 0.08 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 48.00 | 1.90 | 3.20 | 2.55 | 3.86 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.10 | 0.90 | 0.15 | -0.04 | 9/11/2025 | 9/16/2025 3:59:57 PM EST |
| 49.00 | 0.85 | 2.60 | 1.73 | 2.68 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.75 | 0.79 | 0.21 | -0.06 | 9/11/2025 | 9/16/2025 3:59:57 PM EST |
| 50.00 | 0.75 | 1.20 | 0.98 | 1.00 | -0.30 | -23.08% | 0.02 | 14 | 3,068 | 0.47 | 0.58 | 0.22 | -0.08 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 51.00 | 0.05 | 0.80 | 0.43 | 0.45 | -0.30 | -40.00% | 0.01 | 1 | 95 | 0.40 | 0.37 | 0.19 | -0.09 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 52.00 | 0.05 | 0.85 | 0.45 | 0.33 | -0.27 | -45.00% | 0.01 | 1 | 568 | 0.63 | 0.20 | 0.13 | -0.07 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 52.50 | 0.00 | 0.45 | 0.23 | 0.24 | -0.40 | -62.50% | 0.00 | 8 | 199 | 0.64 | 0.14 | 0.11 | -0.06 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 53.00 | 0.00 | 0.45 | 0.23 | 0.10 | -0.20 | -66.67% | 0.00 | 12 | 4 | 0.79 | 0.10 | 0.08 | -0.04 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 54.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.12 | -70.59% | 0.00 | 1 | 113 | 0.90 | 0.04 | 0.04 | -0.02 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5,666 | 1.34 | 0.01 | 0.02 | -0.01 | 9/15/2025 | 9/16/2025 3:59:57 PM EST |
| 56.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.36 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/16/2025 3:59:57 PM EST |
| 57.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 57.50 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 191 | 1.68 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:57 PM EST |
| 58.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 59.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 388 | 1.42 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/16/2025 3:59:57 PM EST |
| 61.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 62.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 62.50 | 0.00 | 2.15 | 1.08 | 1.12 | 0.00 | 0.00% | 0.02 | 0 | 27 | 3.26 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/16/2025 3:59:57 PM EST |
| 63.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 64.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 21 | 3.55 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/16/2025 3:59:57 PM EST |
| 66.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 67.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 68.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 69.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 137 | 2.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/16/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/16/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 15 | 3.45 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.45 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/16/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 12 | 4.86 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/16/2025 3:59:57 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 38.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.84 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/16/2025 3:59:57 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 190 | 1.70 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/16/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.27 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/16/2025 3:59:57 PM EST |
| 41.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 386 | 1.51 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/16/2025 3:59:57 PM EST |
| 42.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.36 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/16/2025 3:59:57 PM EST |
| 43.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.42 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/16/2025 3:59:57 PM EST |
| 44.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,071 | 0.93 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 3:59:57 PM EST |
| 46.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 47.00 | 0.00 | 0.50 | 0.25 | 0.11 | -0.04 | -26.67% | 0.01 | 12 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 48.00 | 0.05 | 0.55 | 0.30 | 0.30 | +0.10 | +50.00% | 0.01 | 2 | 22 | 0.54 | -0.10 | 0.15 | -0.04 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 49.00 | 0.25 | 0.85 | 0.55 | 0.67 | +0.17 | +34.00% | 0.01 | 2 | 65 | 0.55 | -0.21 | 0.21 | -0.06 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 50.00 | 0.55 | 1.20 | 0.88 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 184 | 0.51 | -0.42 | 0.22 | -0.08 | 9/15/2025 | 9/16/2025 3:59:57 PM EST |
| 51.00 | 0.35 | 1.60 | 0.98 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.30 | -0.63 | 0.19 | -0.09 | 9/15/2025 | 9/16/2025 3:59:57 PM EST |
| 52.00 | 1.20 | 2.80 | 2.00 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.88 | -0.80 | 0.13 | -0.07 | 9/12/2025 | 9/16/2025 3:59:57 PM EST |
| 52.50 | 1.95 | 3.20 | 2.58 | 1.65 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.90 | -0.86 | 0.11 | -0.06 | 9/10/2025 | 9/16/2025 3:59:57 PM EST |
| 53.00 | 1.95 | 3.70 | 2.83 | % | 0.05 | 0 | 0 | 0.99 | -0.90 | 0.08 | -0.04 | 9/16/2025 3:59:57 PM EST | |||
| 54.00 | 3.00 | 4.70 | 3.85 | % | 0.07 | 0 | 0 | 1.14 | -0.96 | 0.04 | -0.02 | 9/16/2025 3:59:57 PM EST | |||
| 55.00 | 4.00 | 5.20 | 4.60 | 6.50 | 0.00 | 0.00% | 0.08 | 0 | 72 | 1.21 | -0.99 | 0.02 | -0.01 | 8/20/2025 | 9/16/2025 3:59:57 PM EST |
| 56.00 | 5.00 | 6.40 | 5.70 | % | 0.10 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 57.00 | 6.20 | 7.50 | 6.85 | % | 0.12 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 57.50 | 6.90 | 7.60 | 7.25 | 7.67 | 0.00 | 0.00% | 0.13 | 0 | 468 | 1.45 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 9/16/2025 3:59:57 PM EST |
| 58.00 | 7.20 | 8.60 | 7.90 | % | 0.14 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 59.00 | 8.20 | 9.50 | 8.85 | % | 0.15 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 60.00 | 9.20 | 10.60 | 9.90 | 4.10 | 0.00 | 0.00% | 0.17 | 0 | 57 | 1.82 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 9/16/2025 3:59:57 PM EST |
| 61.00 | 10.10 | 11.60 | 10.85 | % | 0.18 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 62.00 | 11.10 | 12.60 | 11.85 | % | 0.19 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 62.50 | 11.60 | 13.10 | 12.35 | % | 0.20 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 63.00 | 12.10 | 13.60 | 12.85 | % | 0.20 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 64.00 | 13.10 | 14.60 | 13.85 | % | 0.22 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 65.00 | 14.10 | 15.70 | 14.90 | % | 0.23 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 66.00 | 15.20 | 16.40 | 15.80 | % | 0.24 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 67.00 | 16.10 | 17.60 | 16.85 | % | 0.25 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 68.00 | 17.10 | 18.60 | 17.85 | % | 0.26 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 69.00 | 18.10 | 19.60 | 18.85 | % | 0.27 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 70.00 | 19.10 | 20.50 | 19.80 | 21.07 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 9/16/2025 3:59:57 PM EST |
| 75.00 | 24.10 | 25.60 | 24.85 | % | 0.33 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 80.00 | 29.20 | 30.60 | 29.90 | % | 0.37 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 85.00 | 34.20 | 35.60 | 34.90 | % | 0.41 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST |