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)

2025-06-03 15:59:59 ET (Delayed)
Bid: 
47.21
Ask: 
49
Vol: 
771,129
Last: 
48.43
Change: 
+0 (+0%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SNV 46.000
0
+0
1.25
3.1
0
0
0.8781
0.0904
0
SNV 47.000
0
+0
1.45
1.9
0
0.4
0.7942
0.1509
0
SNV 48.000
0.82
+0.37
0.75
1
4
0.34
0.6286
0.2386
1
SNV 49.000
0.5
+0
0.3
0.45
0
0.34
0.3701
0.2603
4
SNV 50.000
0.05
+0
0
0.2
0
0.31
0.176
0.1654
6
SNV 51.000
0.27
+0
0
1.35
0
0.9
0.0887
0.0899
1
Fri Jun 06 2025
Strike
SNV 46.000
SNV 47.000
SNV 48.000
SNV 49.000
SNV 50.000
SNV 51.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SNV 46.000
0.26
+0
0
0.35
0
0.55
-0.1222
0.0908
4
SNV 47.000
0
+0
0.05
0.45
0
0.45
-0.2066
0.1518
0
SNV 48.000
0.45
-0.575
0.4
0.6
15
0.41
-0.3738
0.2409
15
SNV 49.000
0
+0
0.55
1.65
0
0.46
-0.6356
0.2635
0
SNV 50.000
1.5
+0
1.45
2.3
0
0.52
-0.8312
0.1667
5
SNV 51.000
0
+0
1.75
3.8
0
0.6
-0.9182
0.0908
0
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SNV 46.000
0
+0
2
3.6
0
0.35
0.771
0.0821
0
SNV 47.000
0
+0
1.6
2.9
0
0.43
0.6975
0.1085
0
SNV 48.000
0
+0
0.85
2.15
0
0.38
0.5871
0.1381
0
SNV 49.000
0.41
+0
0.6
0.95
0
0.31
0.4413
0.1504
5
SNV 50.000
0.6
+0
0.1
0.85
0
0.32
0.3078
0.1298
2
SNV 51.000
0
+0
0.05
0.7
0
0.38
0.2187
0.0995
0
Fri Jun 13 2025
Strike
SNV 46.000
SNV 47.000
SNV 48.000
SNV 49.000
SNV 50.000
SNV 51.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SNV 46.000
0
+0
0.15
0.9
0
0.47
-0.2303
0.0826
0
SNV 47.000
0
+0
0.15
0.85
0
0.35
-0.3045
0.1094
0
SNV 48.000
0
+0
0.6
1.7
0
0.44
-0.4162
0.1394
0
SNV 49.000
0
+0
1.1
2.35
0
0.46
-0.5638
0.152
0
SNV 50.000
0
+0
1.7
2.4
0
0.36
-0.6986
0.1315
0
SNV 51.000
0
+0
2.05
3.6
0
0.36
-0.7883
0.101
0
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SNV 46.000
4.5
+0
2.55
3.7
0
0.4
0.7813
0.0844
3
SNV 47.000
2.04
+0.515
2
2.35
55
0.32
0.6985
0.1092
69
SNV 48.000
1.25
+0
1.4
1.6
0
0.31
0.5841
0.1312
28
SNV 49.000
1.1
+0
0.85
1.05
0
0.29
0.4491
0.1371
109
SNV 50.000
0.56
+0.185
0.5
0.75
2
0.3
0.3234
0.1222
34
SNV 51.000
0
+0
0.2
0.6
0
0.31
0.2282
0.0977
0
Fri Jun 20 2025
Strike
SNV 46.000
SNV 47.000
SNV 48.000
SNV 49.000
SNV 50.000
SNV 51.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SNV 46.000
0
+0
0.45
0.7
0
0.35
-0.2604
0.0884
0
SNV 47.000
0
+0
0.7
0.95
0
0.33
-0.3488
0.1104
0
SNV 48.000
1.1
+0
0.95
1.55
0
0.32
-0.4646
0.1277
20
SNV 49.000
0
+0
1.6
1.9
0
0.31
-0.5944
0.1288
0
SNV 50.000
0
+0
1.45
3
0
0.26
-0.7095
0.1122
0
SNV 51.000
0
+0
2.05
3.9
0
0.23
-0.7941
0.089
0
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SNV 35.000
0
+0
12.2
15.5
0
0.91
0.9484
0.0107
0
SNV 40.000
0
+0
7.1
10.6
0
0.6
0.9083
0.0229
0
SNV 45.000
0
+0
3.1
4.8
0
0.34
0.7942
0.0614
0
SNV 50.000
0.85
+0
0.55
1.1
0
0.3
0.366
0.0999
56
SNV 55.000
0
+0
0
1.35
0
0.54
0.155
0.0419
0
SNV 60.000
0
+0
0
1.35
0
0.75
0.0941
0.0226
0
Fri Jun 27 2025
Strike
SNV 35.000
SNV 40.000
SNV 45.000
SNV 50.000
SNV 55.000
SNV 60.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SNV 35.000
0
+0
0
1.4
0
1.09
-0.0654
0.0115
0
SNV 40.000
0
+0
0
0.85
0
0.63
-0.1109
0.0238
0
SNV 45.000
0.95
+0
0.35
0.95
0
0.37
-0.2347
0.061
5
SNV 50.000
0
+0
1.75
3
0
0.27
-0.6561
0.0969
0
SNV 55.000
0
+0
5.3
8.8
0
0.44
-0.856
0.0412
0
SNV 60.000
0
+0
10
13.9
0
0.58
-0.914
0.0221
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.