Options Chain for SYNOVUS FINL CORP COM NEW (SNV) - $37.51 as of 5/2/2024 8:29:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.90 | 20.00 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
| 25.00 | 10.70 | 15.00 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
| 30.00 | 6.00 | 9.60 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 5/2/2024 4:00:03 PM EST | |||
| 35.00 | 2.85 | 3.70 | 2.00 | 0.00 | 0.00% | 0 | 208 | 0.42 | 0.82 | 0.09 | -0.02 | 4/23/2024 | 5/2/2024 4:00:03 PM EST |
| 40.00 | 0.30 | 1.35 | 0.18 | 0.00 | 0.00% | 0 | 4 | 0.27 | 0.24 | 0.10 | -0.02 | 4/18/2024 | 5/2/2024 4:00:03 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.01 | 0.01 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 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 | 1.84 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 20 | 0.85 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 5/2/2024 4:00:03 PM EST |
| 35.00 | 0.30 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.18 | 0.09 | -0.02 | 4/26/2024 | 5/2/2024 4:00:03 PM EST |
| 40.00 | 2.50 | 3.10 | % | 0 | 0 | 0.36 | -0.76 | 0.10 | -0.02 | 5/2/2024 4:00:03 PM EST | |||
| 45.00 | 5.90 | 9.60 | % | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
| 50.00 | 10.90 | 15.00 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
| 55.00 | 15.90 | 20.00 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST |