Options Chain for SYNCHRONY FINANCIAL COM (SYF) - $65.15 as of 3/17/2026 8:47:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 41.20 | 44.50 | 42.85 | % | 1.90 | 0 | 0 | 9.94 | 1.00 | 0.00 | 0.00 | 3/17/2026 4:00:07 PM EST | |||
| 25.00 | 38.70 | 42.00 | 40.35 | % | 1.61 | 0 | 0 | 9.06 | 1.00 | 0.00 | 0.00 | 3/17/2026 4:00:07 PM EST | |||
| 27.50 | 36.20 | 39.50 | 37.85 | % | 1.38 | 0 | 0 | 8.27 | 1.00 | 0.00 | 0.00 | 3/17/2026 4:00:07 PM EST | |||
| 30.00 | 33.70 | 37.00 | 35.35 | % | 1.18 | 0 | 0 | 7.56 | 1.00 | 0.00 | 0.00 | 3/17/2026 4:00:07 PM EST | |||
| 32.50 | 31.20 | 34.50 | 32.85 | % | 1.01 | 0 | 0 | 6.92 | 1.00 | 0.00 | 0.00 | 3/17/2026 4:00:07 PM EST | |||
| 35.00 | 28.70 | 31.80 | 30.25 | 11.73 | 0.00 | 0.00% | 0.86 | 0 | 1 | 6.09 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 3/17/2026 4:00:07 PM EST |
| 37.50 | 26.20 | 29.40 | 27.80 | % | 0.74 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 3/17/2026 4:00:07 PM EST | |||
| 40.00 | 23.50 | 26.90 | 25.20 | 36.50 | 0.00 | 0.00% | 0.63 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 3/17/2026 4:00:07 PM EST |
| 42.50 | 21.30 | 24.30 | 22.80 | % | 0.54 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 3/17/2026 4:00:07 PM EST | |||
| 45.00 | 19.60 | 21.80 | 20.70 | 30.50 | 0.00 | 0.00% | 0.46 | 0 | 1 | 4.11 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/17/2026 4:00:07 PM EST |
| 47.50 | 17.10 | 18.70 | 17.90 | 25.40 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.16 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 3/17/2026 4:00:07 PM EST |
| 50.00 | 14.60 | 16.60 | 15.60 | 29.70 | 0.00 | 0.00% | 0.31 | 0 | 2 | 3.09 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 3/17/2026 4:00:07 PM EST |
| 52.50 | 12.30 | 13.40 | 12.85 | 20.00 | 0.00 | 0.00% | 0.24 | 0 | 6 | 2.16 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 3/17/2026 4:00:07 PM EST |
| 55.00 | 9.60 | 11.60 | 10.60 | 21.30 | 0.00 | 0.00% | 0.19 | 0 | 17 | 2.31 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 3/17/2026 4:00:07 PM EST |
| 57.50 | 7.20 | 8.80 | 8.00 | 12.20 | 0.00 | 0.00% | 0.14 | 0 | 54 | 1.74 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/17/2026 4:00:07 PM EST |
| 60.00 | 4.50 | 5.70 | 5.10 | 6.20 | 0.00 | 0.00% | 0.08 | 0 | 85 | 1.01 | 0.96 | 0.03 | -0.04 | 3/10/2026 | 3/17/2026 4:00:07 PM EST |
| 62.50 | 2.40 | 3.60 | 3.00 | 2.77 | +0.07 | +2.60% | 0.05 | 36 | 40 | 0.88 | 0.82 | 0.09 | -0.12 | 3/17/2026 | 3/17/2026 4:00:07 PM EST |
| 65.00 | 0.80 | 1.25 | 1.03 | 1.25 | +0.40 | +47.06% | 0.02 | 55 | 177 | 0.42 | 0.52 | 0.16 | -0.16 | 3/17/2026 | 3/17/2026 4:00:07 PM EST |
| 67.50 | 0.00 | 0.40 | 0.20 | 0.25 | -0.05 | -16.67% | 0.00 | 11 | 320 | 0.52 | 0.16 | 0.11 | -0.09 | 3/17/2026 | 3/17/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 1,428 | 0.54 | 0.02 | 0.02 | -0.02 | 3/17/2026 | 3/17/2026 4:00:07 PM EST |
| 72.50 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 5 | 295 | 0.64 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 810 | 0.80 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 4:00:07 PM EST |
| 77.50 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 823 | 1.07 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/17/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 259 | 1.10 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 4:00:07 PM EST |
| 82.50 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 528 | 1.56 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/17/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 0.70 | 0.35 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 313 | 2.27 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/17/2026 4:00:07 PM EST |
| 87.50 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 632 | 2.44 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/17/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 359 | 1.61 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/17/2026 4:00:07 PM EST |
| 92.50 | 0.00 | 0.70 | 0.35 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 237 | 2.76 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/17/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 0.70 | 0.35 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 157 | 2.91 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 3/17/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 107 | 2.38 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 3/17/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 98 | 2.23 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/17/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 3/17/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 3/17/2026 4:00:07 PM EST |
| 27.50 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 3/17/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 3/17/2026 4:00:07 PM EST |
| 32.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 4:00:07 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.71 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 3/17/2026 4:00:07 PM EST |
| 37.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 3/17/2026 4:00:07 PM EST | |||
| 40.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.92 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 3/17/2026 4:00:07 PM EST |
| 42.50 | 0.00 | 0.70 | 0.35 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 94 | 3.52 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 3/17/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 310 | 1.89 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/17/2026 4:00:07 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.64 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/17/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 390 | 1.41 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/17/2026 4:00:07 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 179 | 1.18 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/17/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.08 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/17/2026 4:00:07 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 130 | 1.46 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/17/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.25 | -75.76% | 0.00 | 1 | 1,429 | 0.72 | -0.04 | 0.03 | -0.04 | 3/17/2026 | 3/17/2026 4:00:07 PM EST |
| 62.50 | 0.15 | 0.40 | 0.28 | 0.35 | -0.40 | -53.34% | 0.00 | 4 | 736 | 0.48 | -0.18 | 0.09 | -0.12 | 3/17/2026 | 3/17/2026 4:00:07 PM EST |
| 65.00 | 0.75 | 1.15 | 0.95 | 0.87 | -0.91 | -51.13% | 0.01 | 50 | 1,223 | 0.43 | -0.48 | 0.16 | -0.16 | 3/17/2026 | 3/17/2026 4:00:07 PM EST |
| 67.50 | 2.10 | 2.80 | 2.45 | 2.39 | -1.27 | -34.70% | 0.04 | 28 | 1,605 | 0.53 | -0.84 | 0.11 | -0.09 | 3/17/2026 | 3/17/2026 4:00:07 PM EST |
| 70.00 | 3.50 | 5.30 | 4.40 | 4.55 | -1.19 | -20.74% | 0.06 | 6 | 492 | 0.80 | -0.98 | 0.02 | -0.02 | 3/17/2026 | 3/17/2026 4:00:07 PM EST |
| 72.50 | 6.30 | 7.90 | 7.10 | 8.15 | 0.00 | 0.00% | 0.10 | 0 | 153 | 1.12 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/17/2026 4:00:07 PM EST |
| 75.00 | 8.70 | 10.40 | 9.55 | 9.85 | -0.98 | -9.05% | 0.13 | 5 | 159 | 1.34 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 4:00:07 PM EST |
| 77.50 | 10.70 | 13.90 | 12.30 | 14.70 | 0.00 | 0.00% | 0.16 | 0 | 42 | 2.21 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/17/2026 4:00:07 PM EST |
| 80.00 | 13.60 | 15.40 | 14.50 | 16.60 | 0.00 | 0.00% | 0.18 | 0 | 97 | 1.75 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/17/2026 4:00:07 PM EST |
| 82.50 | 16.10 | 18.10 | 17.10 | 18.32 | 0.00 | 0.00% | 0.21 | 0 | 97 | 2.10 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/17/2026 4:00:07 PM EST |
| 85.00 | 18.50 | 21.50 | 20.00 | 19.80 | 0.00 | 0.00% | 0.24 | 0 | 39 | 2.93 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/17/2026 4:00:07 PM EST |
| 87.50 | 20.70 | 23.60 | 22.15 | 8.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 3/17/2026 4:00:07 PM EST |
| 90.00 | 23.20 | 26.30 | 24.75 | 12.82 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 3/17/2026 4:00:07 PM EST |
| 92.50 | 25.70 | 28.80 | 27.25 | 10.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 3/17/2026 4:00:07 PM EST |
| 95.00 | 28.20 | 31.30 | 29.75 | % | 0.31 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:07 PM EST | |||
| 100.00 | 33.10 | 36.30 | 34.70 | % | 0.35 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:07 PM EST | |||
| 105.00 | 38.10 | 41.30 | 39.70 | % | 0.38 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:07 PM EST |