Options Chain for SYNCHRONY FINANCIAL COM (SYF) - $64.40 as of 11/20/2024 8:45:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 37.20 | 42.00 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:34 PM EST | |||
| 30.00 | 32.20 | 37.00 | 20.08 | 0.00 | 0.00% | 0 | 1 | 2.43 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 11/20/2024 3:59:34 PM EST |
| 32.00 | 30.40 | 35.00 | 24.00 | 0.00 | 0.00% | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:34 PM EST |
| 33.00 | 29.20 | 34.00 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:34 PM EST | |||
| 34.00 | 28.50 | 33.00 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:34 PM EST | |||
| 35.00 | 27.50 | 32.00 | 14.71 | 0.00 | 0.00% | 0 | 4 | 2.02 | 1.00 | 0.00 | 0.00 | 10/1/2024 | 11/20/2024 3:59:34 PM EST |
| 36.00 | 26.50 | 31.00 | 8.60 | 0.00 | 0.00% | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 4/4/2024 | 11/20/2024 3:59:34 PM EST |
| 37.00 | 25.50 | 30.00 | 10.00 | 0.00 | 0.00% | 0 | 21 | 1.87 | 1.00 | 0.00 | 0.00 | 8/8/2024 | 11/20/2024 3:59:34 PM EST |
| 38.00 | 24.50 | 29.00 | 8.40 | 0.00 | 0.00% | 0 | 5 | 1.80 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 11/20/2024 3:59:34 PM EST |
| 39.00 | 23.60 | 28.00 | 9.43 | 0.00 | 0.00% | 0 | 2 | 1.74 | 1.00 | 0.00 | 0.00 | 6/28/2024 | 11/20/2024 3:59:34 PM EST |
| 40.00 | 22.70 | 26.50 | 17.00 | 0.00 | 0.00% | 0 | 28 | 1.67 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:34 PM EST |
| 41.00 | 21.90 | 25.50 | 25.00 | 0.00 | 0.00% | 0 | 64 | 1.55 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:34 PM EST |
| 42.00 | 20.70 | 25.00 | 10.00 | 0.00 | 0.00% | 0 | 6 | 1.54 | 1.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 3:59:34 PM EST |
| 43.00 | 19.70 | 23.50 | 22.25 | 0.00 | 0.00% | 0 | 9 | 1.39 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:34 PM EST |
| 44.00 | 20.20 | 22.20 | 13.20 | 0.00 | 0.00% | 0 | 53 | 1.41 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:34 PM EST |
| 45.00 | 17.70 | 21.50 | 20.30 | 0.00 | 0.00% | 0 | 3 | 1.30 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:34 PM EST |
| 46.00 | 16.80 | 21.00 | 20.55 | 0.00 | 0.00% | 0 | 36 | 1.24 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:34 PM EST |
| 47.00 | 15.70 | 20.00 | 19.45 | 0.00 | 0.00% | 0 | 32 | 1.21 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:34 PM EST |
| 48.00 | 14.70 | 18.60 | 9.20 | 0.00 | 0.00% | 0 | 53 | 1.18 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:34 PM EST |
| 49.00 | 15.30 | 17.50 | 15.60 | +7.30 | +87.96% | 1 | 94 | 0.74 | 1.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:34 PM EST |
| 50.00 | 14.30 | 16.50 | 14.80 | 0.00 | 0.00% | 0 | 282 | 1.04 | 0.99 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:34 PM EST |
| 55.00 | 9.50 | 11.60 | 9.74 | +0.50 | +5.42% | 11 | 7,459 | 0.70 | 0.94 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:34 PM EST |
| 60.00 | 5.30 | 5.80 | 5.42 | +0.48 | +9.72% | 6 | 1,895 | 0.37 | 0.78 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:34 PM EST |
| 65.00 | 2.30 | 2.45 | 2.42 | +0.62 | +34.45% | 123 | 3,738 | 0.34 | 0.50 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:34 PM EST |
| 70.00 | 0.75 | 0.95 | 0.80 | +0.30 | +60.00% | 55 | 770 | 0.35 | 0.23 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:34 PM EST |
| 75.00 | 0.15 | 0.50 | 0.24 | +0.12 | +100.00% | 69 | 97 | 0.37 | 0.09 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:34 PM EST |
| 80.00 | 0.00 | 1.20 | 0.07 | 0.00 | 0.00% | 0 | 5 | 0.69 | 0.02 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:34 PM EST |
| 85.00 | 0.00 | 1.55 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:34 PM EST | |||
| 90.00 | 0.00 | 1.50 | 0.75 | 0.00 | 0.00% | 0 | 20 | 0.99 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:34 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:34 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:34 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 | 0.09 | 0.00 | 0.00% | 0 | 12 | 1.41 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 11/20/2024 3:59:34 PM EST |
| 30.00 | 0.00 | 0.20 | 0.17 | +0.15 | +750.00% | 1 | 25 | 1.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:34 PM EST |
| 32.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.85 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:34 PM EST |
| 33.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 40 | 1.26 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:34 PM EST |
| 34.00 | 0.00 | 1.45 | 0.33 | 0.00 | 0.00% | 0 | 14 | 1.82 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 11/20/2024 3:59:34 PM EST |
| 35.00 | 0.00 | 1.30 | 0.32 | 0.00 | 0.00% | 0 | 14 | 1.77 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 11/20/2024 3:59:34 PM EST |
| 36.00 | 0.00 | 1.50 | 0.78 | 0.00 | 0.00% | 0 | 3 | 1.71 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 11/20/2024 3:59:34 PM EST |
| 37.00 | 0.00 | 1.50 | 0.50 | 0.00 | 0.00% | 0 | 14 | 1.64 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 11/20/2024 3:59:34 PM EST |
| 38.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:34 PM EST |
| 39.00 | 0.00 | 1.45 | 0.77 | 0.00 | 0.00% | 0 | 10 | 1.50 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 11/20/2024 3:59:34 PM EST |
| 40.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 63 | 1.01 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:34 PM EST |
| 41.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 54 | 0.72 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:34 PM EST |
| 42.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 51 | 0.69 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:34 PM EST |
| 43.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 226 | 0.72 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:34 PM EST |
| 44.00 | 0.00 | 0.10 | 0.03 | -0.07 | -70.00% | 1 | 207 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:34 PM EST |
| 45.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 1,523 | 1.00 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:34 PM EST |
| 46.00 | 0.00 | 0.90 | 0.45 | 0.00 | 0.00% | 0 | 85 | 1.00 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:34 PM EST |
| 47.00 | 0.00 | 0.90 | 0.12 | 0.00 | 0.00% | 0 | 373 | 0.95 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:34 PM EST |
| 48.00 | 0.00 | 0.90 | 0.20 | 0.00 | 0.00% | 0 | 242 | 0.91 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:34 PM EST |
| 49.00 | 0.00 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 201 | 0.56 | 0.00 | 0.00 | -0.01 | 11/7/2024 | 11/20/2024 3:59:34 PM EST |
| 50.00 | 0.00 | 0.20 | 0.05 | -0.03 | -37.50% | 1 | 403 | 0.52 | -0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:34 PM EST |
| 55.00 | 0.10 | 0.40 | 0.25 | +0.10 | +66.67% | 23 | 1,873 | 0.41 | -0.06 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:34 PM EST |
| 60.00 | 0.85 | 0.95 | 0.92 | +0.17 | +22.67% | 132 | 1,042 | 0.36 | -0.22 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:34 PM EST |
| 65.00 | 2.65 | 2.90 | 2.90 | +0.10 | +3.58% | 11 | 1,998 | 0.35 | -0.50 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:34 PM EST |
| 70.00 | 5.70 | 6.90 | 6.60 | 0.00 | 0.00% | 0 | 18 | 0.35 | -0.77 | 0.05 | -0.03 | 11/19/2024 | 11/20/2024 3:59:34 PM EST |
| 75.00 | 10.20 | 12.70 | 9.00 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.91 | 0.02 | -0.02 | 11/7/2024 | 11/20/2024 3:59:34 PM EST |
| 80.00 | 13.70 | 17.70 | % | 0 | 0 | 0.92 | -0.98 | 0.01 | -0.01 | 11/20/2024 3:59:34 PM EST | |||
| 85.00 | 18.70 | 23.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:34 PM EST | |||
| 90.00 | 23.70 | 28.00 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:34 PM EST | |||
| 95.00 | 28.70 | 33.00 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:34 PM EST | |||
| 100.00 | 33.30 | 38.00 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:34 PM EST |