Options Chain for SYNOVUS FINL CORP COM NEW (SNV) - $36.85 as of 4/29/2024 5:04:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 21.10 | 23.50 | % | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:56 PM EST | |||
| 19.00 | 17.00 | 19.60 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:56 PM EST | |||
| 20.00 | 14.90 | 18.90 | % | 0 | 1 | 2.78 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:56 PM EST | |||
| 21.00 | 15.10 | 17.30 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:56 PM EST | |||
| 22.00 | 14.40 | 16.30 | % | 0 | 8 | 2.56 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:56 PM EST | |||
| 23.00 | 11.90 | 15.30 | % | 0 | 1 | 2.39 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:56 PM EST | |||
| 24.00 | 11.00 | 14.50 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:56 PM EST | |||
| 25.00 | 10.00 | 13.50 | % | 0 | 4 | 2.08 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:56 PM EST | |||
| 26.00 | 10.40 | 12.40 | % | 0 | 3 | 1.99 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:56 PM EST | |||
| 27.00 | 7.70 | 11.70 | % | 0 | 188 | 0.88 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:56 PM EST | |||
| 28.00 | 7.00 | 10.50 | 11.80 | 0.00 | 0.00% | 0 | 21 | 1.12 | 1.00 | 0.00 | -0.01 | 3/21/2024 | 4/29/2024 2:58:56 PM EST |
| 29.00 | 7.40 | 9.50 | 8.00 | 0.00 | 0.00% | 0 | 1 | 1.69 | 1.00 | 0.00 | -0.01 | 2/2/2024 | 4/29/2024 2:58:56 PM EST |
| 30.00 | 6.50 | 7.70 | 8.62 | 0.00 | 0.00% | 0 | 25 | 0.85 | 1.00 | 0.00 | -0.01 | 3/14/2024 | 4/29/2024 2:58:56 PM EST |
| 31.00 | 4.10 | 7.60 | 7.30 | 0.00 | 0.00% | 0 | 15 | 1.45 | 0.99 | 0.01 | -0.01 | 3/18/2024 | 4/29/2024 2:58:56 PM EST |
| 32.00 | 3.00 | 6.00 | 6.20 | 0.00 | 0.00% | 0 | 24 | 0.53 | 0.97 | 0.02 | -0.01 | 3/14/2024 | 4/29/2024 2:58:56 PM EST |
| 33.00 | 2.50 | 3.90 | 4.04 | +1.39 | +52.46% | 264 | 308 | 0.34 | 0.92 | 0.05 | -0.02 | 4/29/2024 | 4/29/2024 2:58:56 PM EST |
| 34.00 | 1.80 | 2.95 | 1.80 | 0.00 | 0.00% | 0 | 956 | 0.34 | 0.86 | 0.08 | -0.02 | 4/19/2024 | 4/29/2024 2:58:56 PM EST |
| 35.00 | 1.95 | 2.10 | 2.40 | 0.00 | 0.00% | 0 | 91 | 0.32 | 0.76 | 0.11 | -0.03 | 4/23/2024 | 4/29/2024 2:58:56 PM EST |
| 36.00 | 1.30 | 1.40 | 1.65 | 0.00 | 0.00% | 0 | 970 | 0.31 | 0.64 | 0.15 | -0.03 | 4/23/2024 | 4/29/2024 2:58:56 PM EST |
| 37.00 | 0.75 | 0.90 | 1.00 | +0.50 | +100.00% | 2 | 180 | 0.30 | 0.48 | 0.16 | -0.03 | 4/29/2024 | 4/29/2024 2:58:56 PM EST |
| 38.00 | 0.40 | 0.55 | 0.59 | 0.00 | 0.00% | 0 | 251 | 0.31 | 0.33 | 0.15 | -0.03 | 4/26/2024 | 4/29/2024 2:58:56 PM EST |
| 39.00 | 0.20 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 828 | 0.31 | 0.21 | 0.11 | -0.02 | 4/23/2024 | 4/29/2024 2:58:56 PM EST |
| 40.00 | 0.10 | 0.20 | 0.15 | -0.15 | -50.00% | 1 | 1,031 | 0.31 | 0.13 | 0.08 | -0.02 | 4/29/2024 | 4/29/2024 2:58:56 PM EST |
| 41.00 | 0.00 | 0.75 | 1.55 | 0.00 | 0.00% | 0 | 43 | 0.66 | 0.06 | 0.05 | -0.01 | 3/28/2024 | 4/29/2024 2:58:56 PM EST |
| 42.00 | 0.00 | 0.75 | 0.48 | 0.00 | 0.00% | 0 | 66 | 0.73 | 0.03 | 0.03 | 0.00 | 4/5/2024 | 4/29/2024 2:58:56 PM EST |
| 43.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 249 | 0.81 | 0.01 | 0.01 | 0.00 | 4/15/2024 | 4/29/2024 2:58:56 PM EST |
| 44.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 108 | 0.87 | 0.00 | 0.01 | 0.00 | 4/11/2024 | 4/29/2024 2:58:56 PM EST |
| 45.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,325 | 0.94 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 2:58:56 PM EST |
| 46.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 29 | 1.00 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/29/2024 2:58:56 PM EST |
| 47.00 | 0.00 | 0.75 | % | 0 | 4 | 1.06 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:56 PM EST | |||
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:56 PM EST | |||
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:56 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 6 | 1.22 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:56 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:56 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.49 | 0.00 | 0.00% | 0 | 7 | 3.16 | 0.00 | 0.00 | 0.00 | 2/1/2024 | 4/29/2024 2:58:56 PM EST |
| 19.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 12 | 2.44 | 0.00 | 0.00 | 0.00 | 2/8/2024 | 4/29/2024 2:58:56 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 8 | 2.28 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:56 PM EST | |||
| 21.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.54 | 0.00 | 0.00 | 0.00 | 2/15/2024 | 4/29/2024 2:58:56 PM EST |
| 22.00 | 0.00 | 0.75 | % | 0 | 9 | 1.99 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:56 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 5 | 1.86 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:56 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.73 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 4/29/2024 2:58:56 PM EST |
| 25.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 30 | 1.60 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/29/2024 2:58:56 PM EST |
| 26.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 120 | 1.48 | 0.00 | 0.00 | -0.01 | 3/4/2024 | 4/29/2024 2:58:56 PM EST |
| 27.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1,608 | 1.36 | 0.00 | 0.00 | -0.01 | 2/21/2024 | 4/29/2024 2:58:56 PM EST |
| 28.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 21 | 1.24 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 4/29/2024 2:58:56 PM EST |
| 29.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 6 | 1.13 | 0.00 | 0.00 | -0.01 | 4/5/2024 | 4/29/2024 2:58:56 PM EST |
| 30.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 113 | 1.02 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/29/2024 2:58:56 PM EST |
| 31.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 92 | 0.91 | -0.01 | 0.01 | -0.01 | 4/18/2024 | 4/29/2024 2:58:56 PM EST |
| 32.00 | 0.00 | 2.20 | 0.10 | 0.00 | 0.00% | 0 | 42 | 0.80 | -0.03 | 0.02 | -0.01 | 4/26/2024 | 4/29/2024 2:58:56 PM EST |
| 33.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 137 | 0.37 | -0.08 | 0.05 | -0.02 | 4/25/2024 | 4/29/2024 2:58:56 PM EST |
| 34.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 184 | 0.34 | -0.14 | 0.08 | -0.02 | 4/25/2024 | 4/29/2024 2:58:56 PM EST |
| 35.00 | 0.35 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 108 | 0.33 | -0.24 | 0.11 | -0.03 | 4/25/2024 | 4/29/2024 2:58:56 PM EST |
| 36.00 | 0.65 | 0.80 | 0.67 | 0.00 | 0.00% | 0 | 670 | 0.32 | -0.36 | 0.15 | -0.03 | 4/26/2024 | 4/29/2024 2:58:56 PM EST |
| 37.00 | 1.15 | 1.25 | 1.05 | 0.00 | 0.00% | 0 | 163 | 0.31 | -0.52 | 0.16 | -0.03 | 4/26/2024 | 4/29/2024 2:58:56 PM EST |
| 38.00 | 1.80 | 1.95 | 1.20 | 0.00 | 0.00% | 0 | 68 | 0.31 | -0.67 | 0.15 | -0.03 | 4/9/2024 | 4/29/2024 2:58:56 PM EST |
| 39.00 | 2.50 | 4.50 | 3.20 | 0.00 | 0.00% | 0 | 23 | 0.31 | -0.79 | 0.11 | -0.02 | 4/16/2024 | 4/29/2024 2:58:56 PM EST |
| 40.00 | 2.20 | 3.70 | 4.80 | 0.00 | 0.00% | 0 | 21 | 0.37 | -0.87 | 0.08 | -0.02 | 4/22/2024 | 4/29/2024 2:58:56 PM EST |
| 41.00 | 3.00 | 6.50 | 4.60 | 0.00 | 0.00% | 0 | 14 | 0.58 | -0.94 | 0.05 | -0.01 | 4/12/2024 | 4/29/2024 2:58:56 PM EST |
| 42.00 | 4.80 | 7.20 | % | 0 | 0 | 0.56 | -0.97 | 0.03 | 0.00 | 4/29/2024 2:58:56 PM EST | |||
| 43.00 | 6.30 | 7.70 | 5.60 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 1/22/2024 | 4/29/2024 2:58:56 PM EST |
| 44.00 | 7.20 | 8.80 | 6.50 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.01 | 0.00 | 1/22/2024 | 4/29/2024 2:58:56 PM EST |
| 45.00 | 7.80 | 9.90 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:56 PM EST | |||
| 46.00 | 7.40 | 10.30 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:56 PM EST | |||
| 47.00 | 8.60 | 11.80 | 7.80 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 1/30/2024 | 4/29/2024 2:58:56 PM EST |
| 48.00 | 9.60 | 13.20 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:56 PM EST | |||
| 49.00 | 10.70 | 14.00 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:56 PM EST | |||
| 50.00 | 11.40 | 14.90 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:56 PM EST | |||
| 55.00 | 16.70 | 19.70 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:56 PM EST | |||
| 60.00 | 23.20 | 25.10 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:56 PM EST |