Options Chain for SYNCHRONY FINANCIAL COM (SYF) - $45.02 as of 4/24/2024 9:13:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.80 | 21.40 | 16.50 | 0.00 | 0.00% | 0 | 2 | 1.51 | 1.00 | 0.00 | 0.00 | 3/25/2024 | 4/24/2024 3:58:43 PM EST |
| 30.00 | 13.10 | 16.80 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:58:43 PM EST | |||
| 35.00 | 8.10 | 11.30 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:58:43 PM EST | |||
| 36.00 | 7.30 | 10.40 | 6.00 | 0.00 | 0.00% | 0 | 15 | 1.14 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 4/24/2024 3:58:43 PM EST |
| 37.00 | 6.10 | 10.10 | 7.30 | +2.30 | +46.00% | 2 | 43 | 0.62 | 0.99 | 0.01 | 0.00 | 4/24/2024 | 4/24/2024 3:58:43 PM EST |
| 38.00 | 5.10 | 9.00 | 6.20 | +0.80 | +14.82% | 1 | 80 | 0.49 | 0.97 | 0.02 | 0.00 | 4/24/2024 | 4/24/2024 3:58:43 PM EST |
| 39.00 | 5.90 | 7.30 | 4.35 | +0.65 | +17.57% | 1 | 127 | 0.49 | 0.94 | 0.03 | -0.01 | 4/24/2024 | 4/24/2024 3:58:43 PM EST |
| 40.00 | 4.90 | 6.60 | 4.20 | +0.61 | +17.00% | 6 | 408 | 0.42 | 0.91 | 0.04 | -0.01 | 4/24/2024 | 4/24/2024 3:58:43 PM EST |
| 41.00 | 4.10 | 5.70 | 3.32 | +0.44 | +15.28% | 30 | 198 | 0.35 | 0.86 | 0.06 | -0.02 | 4/24/2024 | 4/24/2024 3:58:43 PM EST |
| 42.00 | 3.20 | 3.80 | 3.25 | +1.00 | +44.45% | 6 | 1,092 | 0.32 | 0.80 | 0.08 | -0.02 | 4/24/2024 | 4/24/2024 3:58:43 PM EST |
| 43.00 | 2.45 | 3.00 | 2.50 | +0.95 | +61.29% | 129 | 1,026 | 0.31 | 0.72 | 0.10 | -0.02 | 4/24/2024 | 4/24/2024 3:58:43 PM EST |
| 44.00 | 1.80 | 1.95 | 1.85 | +0.75 | +68.19% | 57 | 370 | 0.30 | 0.62 | 0.11 | -0.03 | 4/24/2024 | 4/24/2024 3:58:43 PM EST |
| 45.00 | 1.25 | 1.35 | 1.25 | +0.40 | +47.06% | 75 | 1,911 | 0.29 | 0.50 | 0.12 | -0.03 | 4/24/2024 | 4/24/2024 3:58:43 PM EST |
| 46.00 | 0.80 | 0.95 | 0.80 | +0.20 | +33.34% | 169 | 140 | 0.28 | 0.38 | 0.12 | -0.03 | 4/24/2024 | 4/24/2024 3:58:43 PM EST |
| 47.00 | 0.45 | 0.60 | 0.55 | +0.10 | +22.23% | 1,618 | 46 | 0.29 | 0.27 | 0.10 | -0.02 | 4/24/2024 | 4/24/2024 3:58:43 PM EST |
| 48.00 | 0.25 | 0.40 | 0.25 | 0.00 | 0.00% | 9 | 1,547 | 0.29 | 0.19 | 0.08 | -0.02 | 4/24/2024 | 4/24/2024 3:58:43 PM EST |
| 49.00 | 0.15 | 0.30 | 0.15 | -0.02 | -11.77% | 22 | 504 | 0.30 | 0.12 | 0.06 | -0.01 | 4/24/2024 | 4/24/2024 3:58:43 PM EST |
| 50.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 2 | 9 | 0.30 | 0.08 | 0.05 | -0.01 | 4/24/2024 | 4/24/2024 3:58:43 PM EST |
| 55.00 | 0.00 | 0.70 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:58:43 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:58:43 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 3:58:43 PM EST |
| 35.00 | 0.00 | 0.20 | 0.05 | -0.06 | -54.55% | 2 | 101 | 0.67 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:58:43 PM EST |
| 36.00 | 0.05 | 0.15 | 0.15 | -0.05 | -25.00% | 4 | 2,006 | 0.52 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:58:43 PM EST |
| 37.00 | 0.00 | 0.10 | 0.10 | -0.15 | -60.00% | 20 | 406 | 0.47 | -0.01 | 0.01 | 0.00 | 4/24/2024 | 4/24/2024 3:58:43 PM EST |
| 38.00 | 0.05 | 0.10 | 0.05 | -0.26 | -83.88% | 2 | 6,046 | 0.39 | -0.03 | 0.02 | 0.00 | 4/24/2024 | 4/24/2024 3:58:43 PM EST |
| 39.00 | 0.10 | 0.15 | 0.12 | -0.37 | -75.51% | 27 | 2,598 | 0.38 | -0.06 | 0.03 | -0.01 | 4/24/2024 | 4/24/2024 3:58:43 PM EST |
| 40.00 | 0.10 | 0.20 | 0.18 | -0.54 | -75.00% | 64 | 967 | 0.34 | -0.09 | 0.04 | -0.01 | 4/24/2024 | 4/24/2024 3:58:43 PM EST |
| 41.00 | 0.20 | 0.30 | 0.25 | -0.75 | -75.00% | 7 | 416 | 0.33 | -0.14 | 0.06 | -0.02 | 4/24/2024 | 4/24/2024 3:58:43 PM EST |
| 42.00 | 0.35 | 0.45 | 0.40 | -0.94 | -70.15% | 40 | 4,127 | 0.32 | -0.20 | 0.08 | -0.02 | 4/24/2024 | 4/24/2024 3:58:43 PM EST |
| 43.00 | 0.55 | 0.65 | 0.65 | -1.13 | -63.49% | 55 | 152 | 0.31 | -0.28 | 0.10 | -0.02 | 4/24/2024 | 4/24/2024 3:58:43 PM EST |
| 44.00 | 0.85 | 0.95 | 1.03 | -2.65 | -72.02% | 13 | 23 | 0.30 | -0.38 | 0.11 | -0.03 | 4/24/2024 | 4/24/2024 3:58:43 PM EST |
| 45.00 | 1.25 | 1.40 | 1.40 | -2.60 | -65.00% | 11 | 137 | 0.30 | -0.50 | 0.12 | -0.03 | 4/24/2024 | 4/24/2024 3:58:43 PM EST |
| 46.00 | 1.85 | 1.95 | 1.90 | -2.70 | -58.70% | 2 | 31 | 0.29 | -0.62 | 0.12 | -0.03 | 4/24/2024 | 4/24/2024 3:58:43 PM EST |
| 47.00 | 2.50 | 2.75 | 2.55 | % | 26 | 0 | 0.30 | -0.73 | 0.10 | -0.02 | 4/24/2024 | 4/24/2024 3:58:43 PM EST | |
| 48.00 | 3.30 | 3.50 | 4.20 | -3.00 | -41.67% | 6 | 20 | 0.31 | -0.81 | 0.08 | -0.02 | 4/24/2024 | 4/24/2024 3:58:43 PM EST |
| 49.00 | 4.20 | 4.40 | 5.10 | -1.64 | -24.34% | 2 | 35 | 0.30 | -0.88 | 0.06 | -0.01 | 4/24/2024 | 4/24/2024 3:58:43 PM EST |
| 50.00 | 5.00 | 5.40 | % | 0 | 0 | 0.24 | -0.92 | 0.05 | -0.01 | 4/24/2024 3:58:43 PM EST | |||
| 55.00 | 8.30 | 11.70 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:58:43 PM EST |