Cboe Global Markets

SNV - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Synovus Financial Corp. (snv)

2025-08-08 09:57:56 ET (Delayed)
Bid: 
47.1
Ask: 
47.17
Vol: 
103,681
Last: 
47.11
Change: 
+0.05 (+0.1062%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SNV 45.000
2.38
-0.27
1.35
4.1
5
2.8
0.969
0.0592
5
SNV 46.000
1.43
+0
0.05
3.3
0
1.98
0.8542
0.2067
1
SNV 47.000
1.04
+0
0
2.5
0
2.3
0.5562
0.3659
11
SNV 48.000
0.2
+0
0
1
0
1.66
0.2244
0.2703
18
SNV 49.000
0.2
+0
0
1.85
0
3.24
0.062
0.1039
4
SNV 50.000
0.1
+0
0
0.2
0
1.66
0.0146
0.0293
34
Fri Aug 08 2025
Strike
SNV 45.000
SNV 46.000
SNV 47.000
SNV 48.000
SNV 49.000
SNV 50.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SNV 45.000
0.05
+0
0
0.05
0
1.02
-0.031
0.0592
82
SNV 46.000
0.52
+0
0
1.25
0
2.17
-0.1458
0.2067
98
SNV 47.000
1.05
+0
0
2.35
0
2.43
-0.4438
0.3659
3
SNV 48.000
0
+0
0.05
2.95
0
1.95
-0.7756
0.2703
0
SNV 49.000
0.65
+0
1.1
3.7
0
2.4
-0.938
0.1039
1
SNV 50.000
1.92
+0
2.15
4.7
0
3.04
-0.9854
0.0292
1
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SNV 45.000
2.48
+0.28
1.2
3.1
5
0
0.7452
0.088
47
SNV 46.000
1.93
+0
0.6
2.15
0
0.23
0.6624
0.1144
33
SNV 47.000
1.35
+0
0.15
2.3
0
0.41
0.5419
0.1339
6
SNV 48.000
0.65
+0
0.05
0.95
0
0.31
0.4146
0.1256
269
SNV 49.000
0.35
+0
0.05
1.15
0
0.5
0.3219
0.1028
10596
SNV 50.000
0.35
+0
0.05
0.85
0
0.47
0.2608
0.0824
10253
Fri Aug 15 2025
Strike
SNV 45.000
SNV 46.000
SNV 47.000
SNV 48.000
SNV 49.000
SNV 50.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SNV 45.000
0.44
+0.115
0.05
0.6
1
0.42
-0.2575
0.0888
81
SNV 46.000
0.55
+0
0.05
1
0
0.39
-0.3415
0.1157
7
SNV 47.000
0.9
+0
0.05
1.25
0
0.28
-0.4638
0.1356
24
SNV 48.000
2.05
+0
0.4
2.35
0
0.33
-0.5924
0.1272
25
SNV 49.000
1.3
+0
0.9
2.95
0
0.28
-0.6854
0.1041
31
SNV 50.000
2.6
+0.1
2.7
3.6
2
0.46
-0.7464
0.0833
10074
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SNV 45.000
3.5
+0
1.8
4.1
0
0.43
0.7263
0.0796
0
SNV 46.000
0
+0
1.2
3.2
0
0.4
0.649
0.098
0
SNV 47.000
1.85
+0
0.7
2.5
0
0.39
0.5466
0.1098
5
SNV 48.000
1.6
+0
0.3
2.2
0
0.42
0.4411
0.1052
1
SNV 49.000
0
+0
0.05
1.7
0
0.42
0.358
0.0908
0
SNV 50.000
0.7
+0
0.05
1.6
0
0.49
0.2988
0.0762
14
Fri Aug 22 2025
Strike
SNV 45.000
SNV 46.000
SNV 47.000
SNV 48.000
SNV 49.000
SNV 50.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SNV 45.000
1.3
+0
0.05
1.75
0
0.5
-0.2776
0.0805
6
SNV 46.000
0
+0
0.05
2.05
0
0.44
-0.3562
0.0993
0
SNV 47.000
0
+0
0.5
2.4
0
0.42
-0.4604
0.1115
0
SNV 48.000
0
+0
0.95
2.95
0
0.41
-0.5674
0.1071
0
SNV 49.000
0
+0
1.45
3.7
0
0.4
-0.6512
0.0926
0
SNV 50.000
2.71
+0
2.05
4.7
0
0.43
-0.7106
0.0778
2
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SNV 35.000
0
+0
10.5
14.3
0
0.58
0.9473
0.0117
0
SNV 40.000
0
+0
5.6
9.5
0
0.48
0.8989
0.0269
0
SNV 45.000
0
+0
2.15
4.4
0
0.4
0.7388
0.0787
0
SNV 50.000
1.78
+0
0.05
1.85
0
0.42
0.3074
0.0778
4
SNV 55.000
0.75
+0
0
0.85
0
0.54
0.1642
0.0372
5
SNV 60.000
0.15
+0
0
0.25
0
0.57
0.1124
0.0225
18
Fri Aug 29 2025
Strike
SNV 35.000
SNV 40.000
SNV 45.000
SNV 50.000
SNV 55.000
SNV 60.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SNV 35.000
0
+0
0
1.25
0
1.07
-0.0559
0.0118
0
SNV 40.000
0
+0
0
1.35
0
0.73
-0.1051
0.0272
0
SNV 45.000
1.5
+0
0.05
2.05
0
0.45
-0.2695
0.0805
1
SNV 50.000
2
+0
2.3
4.8
0
0.41
-0.7126
0.0813
7
SNV 55.000
0
+0
6.1
9.9
0
0.48
-0.8542
0.039
0
SNV 60.000
0
+0
10.7
15
0
0
-0.9042
0.0235
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.