Options Chain for SYNCHRONY FINANCIAL COM (SYF) - $40.80 as of 4/18/2024 10:43:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 16.50 | 20.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 4/18/2024 4:00:00 PM EST | |||
| 23.00 | 15.70 | 19.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 4/18/2024 4:00:00 PM EST | |||
| 24.00 | 15.10 | 18.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.03 | 4/18/2024 4:00:00 PM EST | |||
| 25.00 | 13.50 | 18.10 | % | 0 | 0 | 9.33 | 1.00 | 0.00 | -0.03 | 4/18/2024 4:00:00 PM EST | |||
| 26.00 | 12.80 | 15.00 | % | 0 | 0 | 5.11 | 1.00 | 0.00 | -0.03 | 4/18/2024 4:00:00 PM EST | |||
| 27.00 | 11.50 | 16.10 | % | 0 | 0 | 9.54 | 1.00 | 0.00 | -0.03 | 4/18/2024 4:00:00 PM EST | |||
| 28.00 | 11.10 | 14.00 | % | 0 | 0 | 7.91 | 1.00 | 0.00 | -0.03 | 4/18/2024 4:00:00 PM EST | |||
| 29.00 | 10.10 | 12.00 | % | 0 | 0 | 4.03 | 1.00 | 0.00 | -0.03 | 4/18/2024 4:00:00 PM EST | |||
| 30.00 | 8.80 | 11.00 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | -0.03 | 4/18/2024 4:00:00 PM EST | |||
| 31.00 | 7.90 | 11.80 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | -0.03 | 4/18/2024 4:00:00 PM EST | |||
| 32.00 | 6.90 | 10.40 | % | 0 | 0 | 6.25 | 1.00 | 0.00 | -0.03 | 4/18/2024 4:00:00 PM EST | |||
| 33.00 | 5.90 | 8.00 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | -0.04 | 4/18/2024 4:00:00 PM EST | |||
| 34.00 | 4.70 | 8.80 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | -0.04 | 4/18/2024 4:00:00 PM EST | |||
| 35.00 | 3.70 | 7.40 | 6.57 | 0.00 | 0.00% | 0 | 2 | 1.68 | 1.00 | 0.00 | -0.04 | 3/4/2024 | 4/18/2024 4:00:00 PM EST |
| 36.00 | 4.40 | 5.00 | 6.69 | 0.00 | 0.00% | 0 | 3 | 1.42 | 1.00 | 0.00 | -0.04 | 3/20/2024 | 4/18/2024 4:00:00 PM EST |
| 37.00 | 1.70 | 5.60 | 5.10 | 0.00 | 0.00% | 0 | 10 | 2.32 | 1.00 | 0.00 | -0.04 | 3/27/2024 | 4/18/2024 4:00:00 PM EST |
| 38.00 | 0.80 | 4.80 | 4.42 | 0.00 | 0.00% | 0 | 7 | 3.20 | 1.00 | 0.00 | -0.04 | 4/1/2024 | 4/18/2024 4:00:00 PM EST |
| 39.00 | 0.65 | 3.90 | 1.25 | 0.00 | 0.00% | 0 | 197 | 0.63 | 0.99 | 0.05 | -0.06 | 4/16/2024 | 4/18/2024 4:00:00 PM EST |
| 40.00 | 0.10 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 654 | 0.45 | 0.86 | 0.28 | -0.14 | 4/17/2024 | 4/18/2024 4:00:00 PM EST |
| 41.00 | 0.15 | 0.25 | 0.24 | +0.09 | +60.00% | 316 | 1,874 | 0.30 | 0.44 | 0.54 | -0.16 | 4/18/2024 | 4/18/2024 4:00:00 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 3 | 2,190 | 0.54 | 0.06 | 0.16 | -0.04 | 4/18/2024 | 4/18/2024 4:00:00 PM EST |
| 43.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 789 | 0.68 | 0.00 | 0.01 | 0.00 | 4/16/2024 | 4/18/2024 4:00:00 PM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 3 | 2,523 | 0.90 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:00 PM EST |
| 45.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 529 | 1.11 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 4:00:00 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 494 | 1.31 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 4:00:00 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 80 | 1.50 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:00 PM EST |
| 48.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 16 | 1.68 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/18/2024 4:00:00 PM EST |
| 49.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/18/2024 4:00:00 PM EST |
| 50.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 6 | 2.01 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/18/2024 4:00:00 PM EST |
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 4/18/2024 4:00:00 PM EST | |||
| 23.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 4/18/2024 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.03 | 4/18/2024 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.03 | 4/18/2024 4:00:00 PM EST | |||
| 26.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.03 | 4/18/2024 4:00:00 PM EST | |||
| 27.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.03 | 4/18/2024 4:00:00 PM EST | |||
| 28.00 | 0.00 | 0.70 | % | 0 | 0 | 6.31 | 0.00 | 0.00 | -0.03 | 4/18/2024 4:00:00 PM EST | |||
| 29.00 | 0.00 | 0.70 | % | 0 | 0 | 5.87 | 0.00 | 0.00 | -0.03 | 4/18/2024 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.70 | % | 0 | 0 | 5.44 | 0.00 | 0.00 | -0.03 | 4/18/2024 4:00:00 PM EST | |||
| 31.00 | 0.00 | 0.70 | 0.53 | 0.00 | 0.00% | 0 | 1 | 5.01 | 0.00 | 0.00 | -0.03 | 2/15/2024 | 4/18/2024 4:00:00 PM EST |
| 32.00 | 0.00 | 0.70 | 0.02 | 0.00 | 0.00% | 0 | 11 | 4.59 | 0.00 | 0.00 | -0.03 | 3/19/2024 | 4/18/2024 4:00:00 PM EST |
| 33.00 | 0.00 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 1 | 2.18 | 0.00 | 0.00 | -0.04 | 3/5/2024 | 4/18/2024 4:00:00 PM EST |
| 34.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 31 | 1.92 | 0.00 | 0.00 | -0.04 | 4/8/2024 | 4/18/2024 4:00:00 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.66 | 0.00 | 0.00 | -0.04 | 4/8/2024 | 4/18/2024 4:00:00 PM EST |
| 36.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 41 | 1.41 | 0.00 | 0.00 | -0.04 | 4/16/2024 | 4/18/2024 4:00:00 PM EST |
| 37.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,018 | 1.16 | 0.00 | 0.00 | -0.04 | 4/17/2024 | 4/18/2024 4:00:00 PM EST |
| 38.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 1,310 | 0.90 | 0.00 | 0.00 | -0.04 | 4/18/2024 | 4/18/2024 4:00:00 PM EST |
| 39.00 | 0.00 | 0.05 | 0.05 | -0.15 | -75.00% | 4 | 950 | 0.64 | -0.01 | 0.05 | -0.06 | 4/18/2024 | 4/18/2024 4:00:00 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | -0.64 | -92.76% | 39 | 4,512 | 0.36 | -0.14 | 0.28 | -0.14 | 4/18/2024 | 4/18/2024 4:00:00 PM EST |
| 41.00 | 0.30 | 0.45 | 0.55 | -0.35 | -38.89% | 260 | 724 | 0.36 | -0.56 | 0.54 | -0.16 | 4/18/2024 | 4/18/2024 4:00:00 PM EST |
| 42.00 | 1.10 | 1.45 | 1.53 | 0.00 | 0.00% | 0 | 2,197 | 1.43 | -0.94 | 0.16 | -0.04 | 4/12/2024 | 4/18/2024 4:00:00 PM EST |
| 43.00 | 1.80 | 3.50 | 1.35 | 0.00 | 0.00% | 0 | 203 | 1.34 | -1.00 | 0.01 | 0.00 | 4/9/2024 | 4/18/2024 4:00:00 PM EST |
| 44.00 | 1.45 | 5.30 | 1.90 | 0.00 | 0.00% | 0 | 601 | 1.17 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/18/2024 4:00:00 PM EST |
| 45.00 | 2.25 | 6.30 | 2.40 | 0.00 | 0.00% | 0 | 9 | 1.42 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/18/2024 4:00:00 PM EST |
| 46.00 | 3.30 | 7.30 | 5.00 | 0.00 | 0.00% | 0 | 1 | 1.64 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/18/2024 4:00:00 PM EST |
| 47.00 | 4.30 | 6.30 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:00 PM EST | |||
| 48.00 | 7.00 | 9.00 | % | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:00 PM EST | |||
| 49.00 | 6.20 | 10.10 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:00 PM EST | |||
| 50.00 | 7.30 | 9.30 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:00 PM EST | |||
| 55.00 | 12.30 | 14.30 | % | 0 | 0 | 7.05 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:00 PM EST |