Options Chain for SYNCHRONY FINANCIAL COM (SYF) - $52.43 as of 3/28/2025 9:06:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 18.10 | 22.40 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 35.00 | 15.90 | 20.00 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 37.50 | 13.40 | 17.40 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 40.00 | 11.10 | 15.00 | % | 0 | 0 | 1.50 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 42.50 | 8.30 | 12.50 | % | 0 | 0 | 1.28 | 0.97 | 0.01 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 45.00 | 6.40 | 9.70 | 7.44 | -3.84 | -34.05% | 3 | 4 | 1.10 | 0.92 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 47.50 | 5.40 | 5.90 | % | 0 | 0 | 0.46 | 0.83 | 0.04 | -0.04 | 3/28/2025 3:59:52 PM EST | |||
| 50.00 | 3.50 | 3.70 | 3.40 | -2.10 | -38.19% | 71 | 12 | 0.43 | 0.70 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 52.50 | 1.95 | 2.15 | 2.01 | % | 341 | 0 | 0.41 | 0.53 | 0.08 | -0.06 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
| 55.00 | 0.90 | 1.05 | 1.05 | -0.35 | -25.00% | 2,394 | 1,253 | 0.39 | 0.32 | 0.08 | -0.05 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 57.50 | 0.30 | 0.40 | 0.35 | -0.90 | -72.00% | 1,998 | 2,002 | 0.36 | 0.15 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | -0.15 | -60.00% | 18 | 308 | 0.34 | 0.05 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 62.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 20 | 0.71 | 0.02 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.25 | 0.11 | +0.01 | +10.00% | 1 | 115 | 0.60 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 95 | 0.76 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 41 | 1.15 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 1.60 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 0.15 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 2.40 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 37.50 | 0.00 | 2.40 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 1.60 | 0.07 | 0.00 | 0.00% | 0 | 9 | 1.27 | -0.01 | 0.00 | -0.01 | 3/20/2025 | 3/28/2025 3:59:52 PM EST |
| 42.50 | 0.05 | 0.20 | % | 0 | 0 | 0.57 | -0.03 | 0.01 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 45.00 | 0.20 | 0.30 | 0.18 | 0.00 | 0.00% | 0 | 24 | 0.50 | -0.08 | 0.02 | -0.03 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 47.50 | 0.45 | 0.60 | 0.30 | % | 2 | 0 | 0.47 | -0.17 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
| 50.00 | 0.95 | 1.15 | 1.15 | +0.59 | +105.36% | 19 | 530 | 0.44 | -0.30 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 52.50 | 1.90 | 2.10 | 2.00 | +0.95 | +90.48% | 6 | 6 | 0.42 | -0.47 | 0.08 | -0.06 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 55.00 | 3.30 | 3.50 | 3.43 | +1.38 | +67.32% | 24 | 826 | 0.39 | -0.68 | 0.08 | -0.05 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 57.50 | 4.80 | 7.60 | 5.50 | +1.50 | +37.50% | 5 | 4 | 0.48 | -0.85 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 60.00 | 5.80 | 9.60 | 4.48 | 0.00 | 0.00% | 0 | 71 | 0.98 | -0.95 | 0.03 | -0.01 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 62.50 | 8.80 | 12.50 | % | 0 | 0 | 1.11 | -0.98 | 0.01 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 65.00 | 10.50 | 15.00 | 11.63 | 0.00 | 0.00% | 0 | 2 | 1.23 | -0.99 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:52 PM EST |
| 70.00 | 15.60 | 20.00 | 16.72 | 0.00 | 0.00% | 0 | 8 | 1.45 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:52 PM EST |
| 75.00 | 20.40 | 25.00 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 80.00 | 26.00 | 30.00 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 85.00 | 30.60 | 35.00 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 90.00 | 35.60 | 40.00 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 95.00 | 40.60 | 45.00 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |