Options Chain for SYNCHRONY FINANCIAL COM (SYF) - $44.66 as of 4/26/2024 3:49:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.80 | 20.80 | 16.50 | 0.00 | 0.00% | 0 | 2 | 2.18 | 1.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:07 PM EST |
| 30.00 | 13.10 | 16.50 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:07 PM EST | |||
| 35.00 | 9.00 | 11.70 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:07 PM EST | |||
| 36.00 | 6.90 | 9.70 | 6.00 | 0.00 | 0.00% | 0 | 15 | 0.70 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:07 PM EST |
| 37.00 | 7.10 | 8.10 | 7.30 | 0.00 | 0.00% | 0 | 41 | 0.69 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:07 PM EST |
| 38.00 | 6.50 | 8.00 | 6.92 | +0.72 | +11.62% | 2 | 80 | 0.57 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:07 PM EST |
| 39.00 | 4.00 | 6.00 | 5.20 | 0.00 | 0.00% | 0 | 128 | 1.08 | 0.95 | 0.03 | -0.01 | 4/25/2024 | 4/26/2024 3:59:07 PM EST |
| 40.00 | 3.30 | 5.00 | 4.30 | 0.00 | 0.00% | 0 | 403 | 0.37 | 0.91 | 0.05 | -0.01 | 4/25/2024 | 4/26/2024 3:59:07 PM EST |
| 41.00 | 3.70 | 4.00 | 4.30 | +0.90 | +26.48% | 10 | 198 | 0.36 | 0.87 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:07 PM EST |
| 42.00 | 2.10 | 3.10 | 3.50 | +0.90 | +34.62% | 9 | 1,088 | 0.33 | 0.82 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 3:59:07 PM EST |
| 43.00 | 2.10 | 2.20 | 2.15 | +0.32 | +17.49% | 3 | 1,023 | 0.30 | 0.72 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 3:59:07 PM EST |
| 44.00 | 1.45 | 1.55 | 1.56 | +0.26 | +20.00% | 19 | 374 | 0.29 | 0.60 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 3:59:07 PM EST |
| 45.00 | 0.95 | 1.05 | 0.96 | +0.06 | +6.67% | 17 | 1,891 | 0.28 | 0.46 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 3:59:07 PM EST |
| 46.00 | 0.60 | 0.70 | 0.63 | +0.18 | +40.00% | 33 | 229 | 0.28 | 0.34 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 3:59:07 PM EST |
| 47.00 | 0.35 | 0.40 | 0.38 | -0.02 | -5.00% | 11 | 1,639 | 0.28 | 0.26 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 3:59:07 PM EST |
| 48.00 | 0.20 | 0.30 | 0.19 | 0.00 | 0.00% | 0 | 1,176 | 0.30 | 0.19 | 0.08 | -0.02 | 4/25/2024 | 4/26/2024 3:59:07 PM EST |
| 49.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 3 | 522 | 0.30 | 0.15 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 3:59:07 PM EST |
| 50.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.31 | 0.11 | 0.05 | -0.02 | 4/25/2024 | 4/26/2024 3:59:07 PM EST |
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 0.73 | 0.01 | 0.00 | 0.00 | 4/26/2024 3:59:07 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 | 1.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:07 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:07 PM EST |
| 35.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 103 | 0.76 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:07 PM EST |
| 36.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 2,000 | 0.55 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:07 PM EST |
| 37.00 | 0.00 | 0.15 | 0.15 | +0.05 | +50.00% | 10 | 406 | 0.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:07 PM EST |
| 38.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 6,046 | 0.65 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:07 PM EST |
| 39.00 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 1 | 2,579 | 0.36 | -0.05 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:07 PM EST |
| 40.00 | 0.10 | 0.15 | 0.15 | -0.10 | -40.00% | 31 | 924 | 0.32 | -0.09 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:07 PM EST |
| 41.00 | 0.15 | 0.25 | 0.20 | -0.10 | -33.34% | 6 | 435 | 0.30 | -0.13 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:07 PM EST |
| 42.00 | 0.30 | 0.40 | 0.35 | -0.25 | -41.67% | 1 | 4,134 | 0.30 | -0.18 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 3:59:07 PM EST |
| 43.00 | 0.55 | 0.65 | 0.92 | 0.00 | 0.00% | 0 | 177 | 0.28 | -0.28 | 0.12 | -0.02 | 4/25/2024 | 4/26/2024 3:59:07 PM EST |
| 44.00 | 0.85 | 1.00 | 0.95 | -0.45 | -32.15% | 19 | 74 | 0.27 | -0.40 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 3:59:07 PM EST |
| 45.00 | 1.35 | 1.50 | 1.40 | -0.10 | -6.67% | 30 | 209 | 0.27 | -0.54 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 3:59:07 PM EST |
| 46.00 | 2.00 | 2.10 | 2.05 | -0.20 | -8.89% | 11 | 32 | 0.27 | -0.66 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 3:59:07 PM EST |
| 47.00 | 2.70 | 3.50 | 3.30 | 0.00 | 0.00% | 0 | 25 | 0.28 | -0.74 | 0.10 | -0.03 | 4/25/2024 | 4/26/2024 3:59:07 PM EST |
| 48.00 | 3.60 | 3.80 | 4.20 | 0.00 | 0.00% | 0 | 20 | 0.27 | -0.81 | 0.08 | -0.02 | 4/24/2024 | 4/26/2024 3:59:07 PM EST |
| 49.00 | 4.30 | 4.70 | 4.70 | 0.00 | 0.00% | 0 | 35 | 0.35 | -0.85 | 0.06 | -0.02 | 4/25/2024 | 4/26/2024 3:59:07 PM EST |
| 50.00 | 3.80 | 5.70 | 6.10 | 0.00 | 0.00% | 0 | 10 | 0.83 | -0.89 | 0.05 | -0.02 | 4/25/2024 | 4/26/2024 3:59:07 PM EST |
| 55.00 | 8.40 | 10.90 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:07 PM EST |