Options Chain for SYNCHRONY FINANCIAL COM (SYF) - $68.17 as of 7/1/2025 9:40:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 43.80 | 47.90 | % | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 25.00 | 41.30 | 45.40 | % | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 27.50 | 38.80 | 42.90 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 30.00 | 36.60 | 40.40 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 32.50 | 34.00 | 37.90 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 35.00 | 31.50 | 35.40 | 32.02 | 0.00 | 0.00% | 0 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:04 PM EST |
| 37.50 | 28.90 | 32.30 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 40.00 | 26.40 | 30.40 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 42.50 | 24.40 | 27.40 | 5.90 | 0.00 | 0.00% | 0 | 103 | 1.92 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 7/1/2025 4:00:04 PM EST |
| 45.00 | 22.90 | 24.40 | 16.40 | 0.00 | 0.00% | 0 | 323 | 1.52 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 7/1/2025 4:00:04 PM EST |
| 47.50 | 19.30 | 22.40 | 7.84 | 0.00 | 0.00% | 0 | 48 | 1.63 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 7/1/2025 4:00:04 PM EST |
| 50.00 | 17.70 | 20.30 | 18.00 | +5.45 | +43.43% | 1 | 46 | 1.59 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:04 PM EST |
| 52.50 | 15.30 | 18.00 | 14.23 | 0.00 | 0.00% | 0 | 73 | 1.47 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:04 PM EST |
| 55.00 | 12.60 | 13.60 | 12.89 | +2.39 | +22.77% | 1 | 1,194 | 0.65 | 0.99 | 0.00 | -0.01 | 7/1/2025 | 7/1/2025 4:00:04 PM EST |
| 57.50 | 10.80 | 11.10 | 9.30 | 0.00 | 0.00% | 0 | 280 | 0.59 | 0.97 | 0.01 | -0.02 | 6/30/2025 | 7/1/2025 4:00:04 PM EST |
| 60.00 | 8.30 | 8.70 | 8.70 | +1.55 | +21.68% | 186 | 333 | 0.66 | 0.95 | 0.02 | -0.02 | 7/1/2025 | 7/1/2025 4:00:04 PM EST |
| 62.50 | 5.70 | 6.30 | 6.33 | +1.56 | +32.71% | 5 | 469 | 0.41 | 0.86 | 0.04 | -0.04 | 7/1/2025 | 7/1/2025 4:00:04 PM EST |
| 65.00 | 3.80 | 4.10 | 3.60 | +0.81 | +29.04% | 27 | 793 | 0.38 | 0.75 | 0.06 | -0.05 | 7/1/2025 | 7/1/2025 4:00:04 PM EST |
| 67.50 | 1.85 | 2.25 | 2.40 | +0.95 | +65.52% | 100 | 327 | 0.31 | 0.56 | 0.09 | -0.06 | 7/1/2025 | 7/1/2025 4:00:04 PM EST |
| 70.00 | 0.85 | 1.05 | 1.03 | +0.51 | +98.08% | 177 | 442 | 0.30 | 0.33 | 0.09 | -0.05 | 7/1/2025 | 7/1/2025 4:00:04 PM EST |
| 75.00 | 0.10 | 0.20 | 0.20 | +0.13 | +185.72% | 6 | 108 | 0.31 | 0.06 | 0.03 | -0.02 | 7/1/2025 | 7/1/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 28 | 0.65 | 0.01 | 0.00 | 0.00 | 2/24/2025 | 7/1/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 1.55 | 0.85 | 0.00 | 0.00% | 0 | 53 | 1.05 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 7/1/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 7/1/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 1.50 | 0.67 | 0.00 | 0.00% | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 7/1/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 8 | 1.42 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 7/1/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:04 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 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 9 | 2.37 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/1/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 2.00 | % | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 27.50 | 0.00 | 2.00 | 0.05 | 0.00 | 0.00% | 0 | 3 | 3.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/1/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 2.15 | 0.11 | 0.00 | 0.00% | 0 | 15 | 3.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/1/2025 4:00:04 PM EST |
| 32.50 | 0.00 | 2.15 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 114 | 1.48 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 4:00:04 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 98 | 1.34 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 76 | 1.21 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 4:00:04 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 354 | 1.09 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 461 | 1.04 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 4:00:04 PM EST |
| 47.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 365 | 0.93 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 1,002 | 1.33 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 4:00:04 PM EST |
| 52.50 | 0.00 | 0.20 | 0.05 | -0.30 | -85.72% | 8 | 403 | 0.75 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.25 | 0.94 | +0.79 | +526.67% | 2 | 2,123 | 0.72 | -0.01 | 0.00 | -0.01 | 7/1/2025 | 7/1/2025 4:00:04 PM EST |
| 57.50 | 0.05 | 0.55 | 0.10 | 0.00 | 0.00% | 1 | 160 | 0.62 | -0.03 | 0.01 | -0.02 | 7/1/2025 | 7/1/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 854 | 0.56 | -0.05 | 0.02 | -0.02 | 6/30/2025 | 7/1/2025 4:00:04 PM EST |
| 62.50 | 0.20 | 0.35 | 0.26 | -0.19 | -42.23% | 1 | 37 | 0.33 | -0.14 | 0.04 | -0.04 | 7/1/2025 | 7/1/2025 4:00:04 PM EST |
| 65.00 | 0.50 | 0.65 | 0.96 | 0.00 | 0.00% | 0 | 235 | 0.29 | -0.25 | 0.06 | -0.05 | 6/30/2025 | 7/1/2025 4:00:04 PM EST |
| 67.50 | 0.95 | 1.40 | 1.30 | -0.60 | -31.58% | 124 | 111 | 0.24 | -0.44 | 0.09 | -0.06 | 7/1/2025 | 7/1/2025 4:00:04 PM EST |
| 70.00 | 2.50 | 2.75 | 2.65 | -2.60 | -49.53% | 46 | 9 | 0.23 | -0.67 | 0.09 | -0.05 | 7/1/2025 | 7/1/2025 4:00:04 PM EST |
| 75.00 | 5.10 | 8.80 | % | 0 | 0 | 0.76 | -0.94 | 0.03 | -0.02 | 7/1/2025 4:00:04 PM EST | |||
| 80.00 | 11.00 | 13.40 | % | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 85.00 | 15.20 | 18.70 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 90.00 | 20.00 | 23.70 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 95.00 | 24.70 | 28.70 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 100.00 | 29.70 | 33.70 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 105.00 | 34.70 | 38.70 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST |