Options Chain for SYNOVUS FINL CORP COM NEW (SNV) - $55.03 as of 11/20/2024 8:43:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 27.90 | 32.50 | % | 0 | 0 | 9.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 30.00 | 23.70 | 26.80 | % | 0 | 0 | 7.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 35.00 | 18.10 | 22.50 | % | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 40.00 | 13.60 | 16.40 | % | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 41.00 | 12.10 | 15.80 | % | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 42.00 | 11.00 | 14.80 | % | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 43.00 | 11.00 | 12.90 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 44.00 | 9.00 | 12.80 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 45.00 | 9.00 | 11.00 | 4.70 | 0.00 | 0.00% | 0 | 1 | 3.00 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 4:00:00 PM EST |
| 46.00 | 8.00 | 10.30 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 47.00 | 6.90 | 9.40 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 48.00 | 5.90 | 8.10 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 49.00 | 5.10 | 7.10 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 50.00 | 4.40 | 5.20 | 5.70 | 0.00 | 0.00% | 0 | 77 | 1.27 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 51.00 | 3.10 | 5.00 | % | 0 | 0 | 1.67 | 1.00 | 0.01 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 52.00 | 2.05 | 4.80 | % | 0 | 0 | 0.71 | 0.98 | 0.04 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 53.00 | 1.90 | 2.55 | 2.50 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.91 | 0.12 | -0.08 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 54.00 | 1.15 | 1.35 | 2.81 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.76 | 0.23 | -0.13 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 55.00 | 0.50 | 0.65 | 0.38 | -0.67 | -63.81% | 2 | 136 | 0.35 | 0.50 | 0.29 | -0.14 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 56.00 | 0.05 | 0.25 | 0.19 | -0.41 | -68.34% | 1 | 5 | 0.32 | 0.23 | 0.21 | -0.10 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 57.00 | 0.00 | 0.10 | 0.05 | -0.30 | -85.72% | 1 | 9 | 0.43 | 0.07 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 58.00 | 0.00 | 1.45 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.01 | 0.02 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 59.00 | 0.00 | 0.25 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.50 | 0.61 | 0.00 | 0.00% | 0 | 4 | 1.27 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:00 PM EST |
| 61.00 | 0.00 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 62.00 | 0.00 | 0.25 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 63.00 | 0.00 | 0.45 | 0.24 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 64.00 | 0.00 | 1.25 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.05 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 66.00 | 0.00 | 3.20 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 67.00 | 0.00 | 1.25 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 68.00 | 0.00 | 1.25 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 69.00 | 0.00 | 1.25 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 70.00 | 0.00 | 1.50 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 71.00 | 0.00 | 1.25 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 72.00 | 0.00 | 1.25 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 73.00 | 0.00 | 1.25 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 74.00 | 0.00 | 1.75 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 75.00 | 0.00 | 1.50 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 76.00 | 0.00 | 1.95 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 77.00 | 0.00 | 1.05 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 80.00 | 0.00 | 1.15 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 85.00 | 0.00 | 1.20 | % | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 4:00:00 PM EST |
| 35.00 | 0.00 | 1.25 | % | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 40.00 | 0.00 | 1.30 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 41.00 | 0.00 | 1.25 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 42.00 | 0.00 | 1.75 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 43.00 | 0.00 | 1.75 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 44.00 | 0.00 | 1.30 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 21 | 2.14 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:00 PM EST |
| 46.00 | 0.00 | 1.95 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 47.00 | 0.00 | 1.25 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 48.00 | 0.00 | 0.30 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 49.00 | 0.00 | 0.25 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.75 | 2.17 | 0.00 | 0.00% | 0 | 12 | 1.58 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:00 PM EST |
| 51.00 | 0.00 | 1.50 | % | 0 | 0 | 1.38 | 0.00 | 0.01 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 52.00 | 0.00 | 1.75 | % | 0 | 0 | 0.62 | -0.02 | 0.04 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 53.00 | 0.00 | 0.90 | % | 0 | 0 | 0.46 | -0.09 | 0.12 | -0.08 | 11/20/2024 4:00:00 PM EST | |||
| 54.00 | 0.15 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.35 | -0.24 | 0.23 | -0.13 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 55.00 | 0.05 | 0.60 | % | 0 | 0 | 0.20 | -0.50 | 0.29 | -0.14 | 11/20/2024 4:00:00 PM EST | |||
| 56.00 | 0.55 | 2.25 | 1.35 | +0.60 | +80.00% | 1 | 2 | 0.62 | -0.77 | 0.21 | -0.10 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 57.00 | 1.90 | 4.20 | 1.75 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.93 | 0.09 | -0.03 | 11/6/2024 | 11/20/2024 4:00:00 PM EST |
| 58.00 | 2.15 | 4.80 | % | 0 | 0 | 1.85 | -0.99 | 0.02 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 59.00 | 2.45 | 5.90 | 2.15 | 0.00 | 0.00% | 0 | 5 | 2.05 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 60.00 | 3.70 | 6.90 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 61.00 | 5.00 | 6.90 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 62.00 | 6.10 | 9.10 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 63.00 | 6.60 | 10.10 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 64.00 | 7.70 | 11.10 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 65.00 | 8.70 | 12.10 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 66.00 | 9.60 | 12.40 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 67.00 | 10.60 | 13.40 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 68.00 | 11.70 | 15.10 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 69.00 | 12.90 | 15.70 | % | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 70.00 | 13.70 | 17.10 | % | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 71.00 | 14.70 | 18.10 | % | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 72.00 | 15.80 | 19.10 | % | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 73.00 | 16.70 | 20.10 | % | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 74.00 | 17.60 | 20.90 | % | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 75.00 | 18.60 | 22.00 | % | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 76.00 | 19.60 | 22.60 | % | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 77.00 | 20.60 | 24.10 | % | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 80.00 | 23.60 | 27.50 | % | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 85.00 | 28.60 | 32.50 | % | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |