Options Chain for SYNCHRONY FINANCIAL COM (SYF) - $73.20 as of 8/22/2025 8:45:04 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 | 50.10 | 52.40 | 51.25 | % | 2.28 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 25.00 | 47.50 | 49.90 | 48.70 | 27.90 | 0.00 | 0.00% | 1.95 | 0 | 2 | 3.05 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 8/22/2025 3:59:51 PM EST |
| 28.00 | 44.60 | 47.20 | 45.90 | % | 1.64 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 30.00 | 42.60 | 44.70 | 43.65 | 30.71 | 0.00 | 0.00% | 1.45 | 0 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 8/22/2025 3:59:51 PM EST |
| 33.00 | 39.70 | 41.90 | 40.80 | 12.50 | 0.00 | 0.00% | 1.24 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:51 PM EST |
| 35.00 | 37.60 | 39.50 | 38.55 | % | 1.10 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 38.00 | 34.70 | 36.70 | 35.70 | 14.60 | 0.00 | 0.00% | 0.94 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 8/22/2025 3:59:51 PM EST |
| 40.00 | 32.80 | 34.70 | 33.75 | 21.18 | 0.00 | 0.00% | 0.84 | 0 | 9 | 1.78 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 8/22/2025 3:59:51 PM EST |
| 43.00 | 29.80 | 31.30 | 30.55 | 25.98 | 0.00 | 0.00% | 0.71 | 0 | 28 | 1.45 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 8/22/2025 3:59:51 PM EST |
| 45.00 | 27.80 | 29.00 | 28.40 | 22.15 | 0.00 | 0.00% | 0.63 | 0 | 61 | 1.23 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 8/22/2025 3:59:51 PM EST |
| 47.00 | 25.90 | 27.30 | 26.60 | 23.81 | 0.00 | 0.00% | 0.57 | 0 | 41 | 1.25 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 8/22/2025 3:59:51 PM EST |
| 50.00 | 22.80 | 23.90 | 23.35 | 18.75 | 0.00 | 0.00% | 0.47 | 0 | 567 | 0.96 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:51 PM EST |
| 52.50 | 20.60 | 21.80 | 21.20 | 13.45 | 0.00 | 0.00% | 0.40 | 0 | 49 | 1.00 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 8/22/2025 3:59:51 PM EST |
| 55.00 | 18.00 | 19.10 | 18.55 | 14.80 | 0.00 | 0.00% | 0.34 | 0 | 490 | 0.82 | 1.00 | 0.00 | -0.01 | 8/4/2025 | 8/22/2025 3:59:51 PM EST |
| 57.50 | 15.80 | 16.60 | 16.20 | 12.85 | 0.00 | 0.00% | 0.28 | 0 | 165 | 0.72 | 0.99 | 0.00 | -0.01 | 7/18/2025 | 8/22/2025 3:59:51 PM EST |
| 60.00 | 13.00 | 14.00 | 13.50 | 12.10 | 0.00 | 0.00% | 0.23 | 0 | 171 | 0.60 | 0.98 | 0.01 | -0.01 | 8/15/2025 | 8/22/2025 3:59:51 PM EST |
| 62.50 | 10.50 | 11.20 | 10.85 | 9.30 | 0.00 | 0.00% | 0.17 | 0 | 283 | 0.20 | 0.95 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 65.00 | 8.60 | 8.80 | 8.70 | 9.10 | +1.70 | +22.98% | 0.13 | 20 | 338 | 0.32 | 0.90 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 67.50 | 6.40 | 6.60 | 6.50 | 6.80 | +1.54 | +29.28% | 0.10 | 7 | 383 | 0.31 | 0.84 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 70.00 | 4.30 | 4.60 | 4.45 | 4.50 | +1.15 | +34.33% | 0.06 | 9 | 311 | 0.29 | 0.74 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 72.50 | 2.70 | 2.85 | 2.78 | 2.80 | +0.83 | +42.14% | 0.04 | 13 | 447 | 0.28 | 0.59 | 0.07 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 75.00 | 1.45 | 1.60 | 1.53 | 1.52 | +0.48 | +46.16% | 0.02 | 9 | 1,423 | 0.27 | 0.40 | 0.07 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 77.50 | 0.65 | 0.80 | 0.73 | 0.70 | +0.20 | +40.00% | 0.01 | 25 | 648 | 0.26 | 0.25 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 80.00 | 0.20 | 0.35 | 0.28 | 0.35 | +0.15 | +75.00% | 0.00 | 38 | 223 | 0.25 | 0.14 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.20 | -80.00% | 0.00 | 13 | 20 | 0.40 | 0.03 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 1.75 | 0.88 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.80 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 1.05 | 0.53 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.89 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 8/22/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 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 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.13 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 8/22/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 47 | 2.10 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/22/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.90 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 8/22/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.95 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:51 PM EST |
| 33.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.77 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.25 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:51 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.20 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 401 | 1.42 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:51 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.85 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.78 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 47.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.85 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.63 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 52.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.78 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:51 PM EST |
| 55.00 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 427 | 0.52 | 0.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 57.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.59 | -0.01 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 473 | 0.50 | -0.02 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 62.50 | 0.10 | 0.20 | 0.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 562 | 0.36 | -0.05 | 0.01 | -0.02 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 65.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.32 | -56.14% | 0.00 | 38 | 292 | 0.33 | -0.10 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 67.50 | 0.45 | 0.55 | 0.50 | 0.57 | -0.46 | -44.66% | 0.01 | 54 | 2,010 | 0.31 | -0.16 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 70.00 | 0.95 | 1.05 | 1.00 | 1.04 | -0.79 | -43.17% | 0.01 | 91 | 820 | 0.29 | -0.26 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 72.50 | 1.75 | 1.90 | 1.83 | 1.75 | -1.16 | -39.87% | 0.03 | 4 | 123 | 0.28 | -0.41 | 0.07 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 75.00 | 3.00 | 3.20 | 3.10 | 2.85 | -1.83 | -39.11% | 0.04 | 1 | 106 | 0.27 | -0.60 | 0.07 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 77.50 | 4.60 | 4.90 | 4.75 | % | 0.06 | 0 | 0 | 0.25 | -0.75 | 0.06 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 80.00 | 6.70 | 9.00 | 7.85 | 14.30 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.60 | -0.86 | 0.04 | -0.02 | 1/15/2025 | 8/22/2025 3:59:51 PM EST |
| 85.00 | 11.30 | 13.30 | 12.30 | 19.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.66 | -0.97 | 0.01 | -0.01 | 1/7/2025 | 8/22/2025 3:59:51 PM EST |
| 90.00 | 15.90 | 19.00 | 17.45 | % | 0.19 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 95.00 | 21.00 | 24.00 | 22.50 | % | 0.24 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 100.00 | 25.30 | 29.00 | 27.15 | % | 0.27 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 105.00 | 30.90 | 33.80 | 32.35 | % | 0.31 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST |