Options Chain for SYNCHRONY FINANCIAL COM (SYF) - $61.36 as of 5/13/2025 9:09:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 37.10 | 41.00 | % | 0 | 0 | 9.89 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 25.00 | 34.50 | 38.50 | % | 0 | 0 | 8.98 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 26.00 | 33.60 | 37.50 | % | 0 | 0 | 8.65 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 27.00 | 32.50 | 36.50 | 20.80 | 0.00 | 0.00% | 0 | 0 | 8.33 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/13/2025 3:59:55 PM EST |
| 28.00 | 31.50 | 35.50 | % | 0 | 0 | 8.01 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 29.00 | 30.50 | 34.50 | % | 0 | 0 | 7.71 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 30.00 | 29.90 | 33.50 | % | 0 | 0 | 7.43 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 31.00 | 28.50 | 32.50 | % | 0 | 0 | 7.15 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 32.00 | 27.60 | 31.50 | % | 0 | 0 | 6.88 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 33.00 | 26.70 | 30.20 | 14.90 | 0.00 | 0.00% | 0 | 0 | 6.29 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 3:59:55 PM EST |
| 34.00 | 25.50 | 29.50 | % | 0 | 0 | 6.37 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 35.00 | 24.50 | 28.50 | 19.00 | 0.00 | 0.00% | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:55 PM EST |
| 36.00 | 23.50 | 27.50 | 11.40 | 0.00 | 0.00% | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 3:59:55 PM EST |
| 37.00 | 22.50 | 26.50 | % | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 38.00 | 21.90 | 25.50 | 7.50 | 0.00 | 0.00% | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/13/2025 3:59:55 PM EST |
| 39.00 | 20.60 | 24.50 | 8.60 | 0.00 | 0.00% | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 3:59:55 PM EST |
| 40.00 | 19.50 | 23.30 | 7.80 | 0.00 | 0.00% | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/13/2025 3:59:55 PM EST |
| 41.00 | 18.50 | 22.50 | 13.30 | 0.00 | 0.00% | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:55 PM EST |
| 42.00 | 17.70 | 21.50 | 6.20 | 0.00 | 0.00% | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/13/2025 3:59:55 PM EST |
| 43.00 | 16.90 | 20.50 | 11.30 | 0.00 | 0.00% | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:55 PM EST |
| 44.00 | 15.50 | 19.50 | 10.30 | 0.00 | 0.00% | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:55 PM EST |
| 45.00 | 14.50 | 18.50 | 9.20 | 0.00 | 0.00% | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:55 PM EST |
| 46.00 | 13.50 | 17.10 | 8.40 | 0.00 | 0.00% | 0 | 1 | 3.57 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:55 PM EST |
| 47.00 | 13.80 | 16.20 | 13.47 | 0.00 | 0.00% | 0 | 9 | 3.39 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 48.00 | 11.60 | 15.20 | 3.90 | 0.00 | 0.00% | 0 | 47 | 3.21 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 3:59:55 PM EST |
| 49.00 | 12.00 | 13.10 | 5.00 | 0.00 | 0.00% | 0 | 251 | 2.13 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:55 PM EST |
| 50.00 | 10.70 | 12.50 | 10.87 | +0.35 | +3.33% | 1 | 2,025 | 2.34 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 52.50 | 8.30 | 9.70 | 9.20 | +1.89 | +25.86% | 6 | 1,300 | 1.80 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 55.00 | 5.70 | 6.80 | 6.30 | +0.80 | +14.55% | 5 | 694 | 1.04 | 0.99 | 0.01 | -0.01 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 57.50 | 3.40 | 5.00 | 4.10 | +0.94 | +29.75% | 1 | 1,238 | 1.17 | 0.93 | 0.05 | -0.08 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 60.00 | 1.75 | 2.30 | 1.98 | +0.53 | +36.56% | 13 | 594 | 0.52 | 0.72 | 0.13 | -0.16 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 62.50 | 0.05 | 0.65 | 0.50 | +0.45 | +900.00% | 5 | 94 | 0.34 | 0.32 | 0.17 | -0.14 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.15 | 0.10 | +0.03 | +42.86% | 25 | 775 | 0.50 | 0.05 | 0.05 | -0.04 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,653 | 0.76 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 2,547 | 1.92 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 2,033 | 2.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 35 | 2.69 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/13/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 1.15 | 0.50 | 0.00 | 0.00% | 0 | 2 | 3.37 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 5/13/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 1.15 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 1.15 | % | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,213 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 2.15 | 0.07 | 0.00 | 0.00% | 0 | 113 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/13/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/13/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 65 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 5/13/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 5.16 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/13/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 10 | 4.95 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 3:59:55 PM EST |
| 34.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 9 | 4.75 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 65 | 4.56 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 3:59:55 PM EST |
| 36.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 13 | 4.65 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 3:59:55 PM EST |
| 37.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 168 | 4.46 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 3:59:55 PM EST |
| 38.00 | 0.00 | 0.95 | 0.07 | 0.00 | 0.00% | 0 | 65 | 4.27 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:55 PM EST |
| 39.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 34 | 3.84 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.70 | 0.13 | 0.00 | 0.00% | 0 | 680 | 3.60 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 3:59:55 PM EST |
| 41.00 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 23 | 3.74 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 3:59:55 PM EST |
| 42.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 58 | 2.33 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 3:59:55 PM EST |
| 43.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 132 | 3.17 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:55 PM EST |
| 44.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 135 | 3.01 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.70 | 0.03 | 0.00 | 0.00% | 0 | 285 | 2.80 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:55 PM EST |
| 46.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 84 | 2.21 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:55 PM EST |
| 47.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 200 | 2.55 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 48.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 654 | 2.40 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:55 PM EST |
| 49.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 338 | 2.25 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 14 | 504 | 1.97 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 52.50 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 4 | 1,307 | 1.62 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 55.00 | 0.05 | 0.40 | 0.14 | 0.00 | 0.00% | 0 | 920 | 0.89 | -0.01 | 0.01 | -0.01 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 57.50 | 0.05 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 20 | 0.67 | -0.07 | 0.05 | -0.08 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 60.00 | 0.05 | 0.85 | 0.60 | -0.40 | -40.00% | 178 | 303 | 0.46 | -0.28 | 0.13 | -0.16 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 62.50 | 1.35 | 2.90 | % | 0 | 0 | 0.76 | -0.68 | 0.17 | -0.14 | 5/13/2025 3:59:55 PM EST | |||
| 65.00 | 2.10 | 4.60 | 8.80 | 0.00 | 0.00% | 0 | 74 | 1.07 | -0.95 | 0.05 | -0.04 | 5/8/2025 | 5/13/2025 3:59:55 PM EST |
| 70.00 | 6.50 | 10.50 | 12.72 | 0.00 | 0.00% | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 5/13/2025 3:59:55 PM EST |
| 75.00 | 11.60 | 15.50 | 27.55 | 0.00 | 0.00% | 0 | 7 | 2.73 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 3:59:55 PM EST |
| 80.00 | 16.50 | 20.50 | 15.40 | 0.00 | 0.00% | 0 | 1 | 3.20 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 5/13/2025 3:59:55 PM EST |
| 85.00 | 21.50 | 25.50 | % | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 90.00 | 26.50 | 30.50 | % | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 95.00 | 31.60 | 35.40 | % | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 100.00 | 36.50 | 40.50 | % | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST |