Options Chain for SYNCHRONY FINANCIAL COM (SYF) - $74.51 as of 4/30/2026 5:14:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 32.40 | 33.80 | 33.10 | % | 0.78 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:58:54 PM EST | |||
| 45.00 | 29.80 | 31.50 | 30.65 | % | 0.68 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:58:54 PM EST | |||
| 47.50 | 27.30 | 30.10 | 28.70 | % | 0.60 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:58:54 PM EST | |||
| 50.00 | 24.90 | 27.40 | 26.15 | 26.10 | % | 0.52 | 7 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:58:54 PM EST | |
| 55.00 | 20.00 | 22.50 | 21.25 | 21.15 | % | 0.39 | 1 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:58:54 PM EST | |
| 57.50 | 17.30 | 19.30 | 18.30 | % | 0.32 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:58:54 PM EST | |||
| 60.00 | 14.80 | 16.80 | 15.80 | % | 0.26 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:58:54 PM EST | |||
| 62.50 | 12.80 | 14.50 | 13.65 | 11.00 | 0.00 | 0.00% | 0.22 | 0 | 40 | 1.05 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/1/2026 3:58:54 PM EST |
| 65.00 | 10.40 | 11.40 | 10.90 | 10.00 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.72 | 0.99 | 0.01 | 0.00 | 4/14/2026 | 5/1/2026 3:58:54 PM EST |
| 67.50 | 7.60 | 9.60 | 8.60 | 8.91 | 0.00 | 0.00% | 0.13 | 0 | 38 | 0.78 | 0.94 | 0.02 | -0.02 | 4/30/2026 | 5/1/2026 3:58:54 PM EST |
| 70.00 | 5.90 | 6.70 | 6.30 | 7.67 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.41 | 0.87 | 0.04 | -0.04 | 4/23/2026 | 5/1/2026 3:58:54 PM EST |
| 72.50 | 3.80 | 4.20 | 4.00 | 4.80 | 0.00 | 0.00% | 0.06 | 0 | 57 | 0.34 | 0.75 | 0.06 | -0.05 | 4/27/2026 | 5/1/2026 3:58:54 PM EST |
| 75.00 | 2.15 | 2.50 | 2.33 | 2.30 | -0.13 | -5.35% | 0.03 | 5 | 385 | 0.32 | 0.57 | 0.08 | -0.06 | 5/1/2026 | 5/1/2026 3:58:54 PM EST |
| 77.50 | 1.05 | 1.15 | 1.10 | 1.23 | -0.02 | -1.60% | 0.01 | 13 | 1,296 | 0.31 | 0.36 | 0.08 | -0.06 | 5/1/2026 | 5/1/2026 3:58:54 PM EST |
| 80.00 | 0.35 | 0.50 | 0.43 | 0.55 | -0.05 | -8.34% | 0.01 | 86 | 2,741 | 0.30 | 0.19 | 0.06 | -0.04 | 5/1/2026 | 5/1/2026 3:58:54 PM EST |
| 82.50 | 0.10 | 0.30 | 0.20 | 0.16 | -0.04 | -20.00% | 0.00 | 8 | 1,587 | 0.32 | 0.09 | 0.03 | -0.03 | 5/1/2026 | 5/1/2026 3:58:54 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.23 | -69.70% | 0.00 | 5 | 257 | 0.41 | 0.04 | 0.02 | -0.01 | 5/1/2026 | 5/1/2026 3:58:54 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 464 | 0.48 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:58:54 PM EST |
| 95.00 | 0.00 | 0.70 | 0.35 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:58:54 PM EST | |||
| 45.00 | 0.00 | 0.70 | 0.35 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/1/2026 3:58:54 PM EST |
| 47.50 | 0.00 | 0.70 | 0.35 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.69 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 3:58:54 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 7 | 143 | 0.95 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:58:54 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 49 | 0.83 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:58:54 PM EST |
| 57.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.79 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:58:54 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7,501 | 0.68 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:58:54 PM EST |
| 62.50 | 0.00 | 0.80 | 0.40 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.88 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 3:58:54 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.11 | -0.05 | -31.25% | 0.00 | 8 | 3,581 | 0.54 | -0.01 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 3:58:54 PM EST |
| 67.50 | 0.15 | 0.30 | 0.23 | 0.22 | -0.18 | -45.00% | 0.00 | 1 | 32 | 0.42 | -0.06 | 0.02 | -0.02 | 5/1/2026 | 5/1/2026 3:58:54 PM EST |
| 70.00 | 0.35 | 0.50 | 0.43 | 0.42 | -0.34 | -44.74% | 0.01 | 3 | 91 | 0.38 | -0.13 | 0.04 | -0.04 | 5/1/2026 | 5/1/2026 3:58:54 PM EST |
| 72.50 | 0.75 | 0.90 | 0.83 | 0.85 | +0.05 | +6.25% | 0.01 | 73 | 6,455 | 0.33 | -0.25 | 0.06 | -0.05 | 5/1/2026 | 5/1/2026 3:58:54 PM EST |
| 75.00 | 1.55 | 2.10 | 1.83 | 1.65 | +0.15 | +10.00% | 0.02 | 31 | 1,203 | 0.40 | -0.43 | 0.08 | -0.06 | 5/1/2026 | 5/1/2026 3:58:54 PM EST |
| 77.50 | 2.85 | 3.30 | 3.08 | 2.70 | -0.20 | -6.90% | 0.04 | 19 | 216 | 0.34 | -0.64 | 0.08 | -0.06 | 5/1/2026 | 5/1/2026 3:58:54 PM EST |
| 80.00 | 3.90 | 5.60 | 4.75 | 3.40 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.48 | -0.81 | 0.06 | -0.04 | 4/22/2026 | 5/1/2026 3:58:54 PM EST |
| 82.50 | 5.80 | 7.70 | 6.75 | % | 0.08 | 0 | 0 | 0.52 | -0.91 | 0.03 | -0.03 | 5/1/2026 3:58:54 PM EST | |||
| 85.00 | 8.20 | 9.90 | 9.05 | % | 0.11 | 0 | 0 | 0.54 | -0.96 | 0.02 | -0.01 | 5/1/2026 3:58:54 PM EST | |||
| 90.00 | 12.50 | 15.30 | 13.90 | 11.79 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.83 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 3:58:54 PM EST |
| 95.00 | 17.40 | 20.20 | 18.80 | % | 0.20 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:58:54 PM EST |