SYF - 同步金融 - 期权链

同步金融

US ˙ NYSE ˙ US87165B1035

到期

Calls 对于市场日期September 08, 2025

合约	行使价	买入价	卖出价	最新	交易量	未平仓头寸	引申波幅	Delta值	Gamma值	Theta值	Vega值	Rho值
SYF20250919C00052500	52.50	22.10	23.40	0.00	0	49	123.31%	0.96	0.01	-0.05	0.01	0.02
SYF20250919C00055000	55.00	20.20	20.40	20.10	1	488	84.12%	0.99	0.00	-0.01	0.00	0.02
SYF20250919C00057500	57.50	17.60	18.10	0.00	0	165	70.45%	0.99	0.00	-0.01	0.00	0.02
SYF20250919C00060000	60.00	14.60	15.80	0.00	0	170	79.49%	0.96	0.01	-0.04	0.01	0.02
SYF20250919C00062500	62.50	12.70	13.00	0.00	0	238	63.33%	0.96	0.01	-0.03	0.01	0.02
SYF20250919C00065000	65.00	10.20	10.40	9.82	11	335	47.57%	0.96	0.01	-0.02	0.01	0.02
SYF20250919C00067500	67.50	7.80	8.00	0.00	0	341	36.92%	0.96	0.02	-0.02	0.01	0.02
SYF20250919C00070000	70.00	5.50	5.70	0.00	0	311	36.03%	0.88	0.04	-0.04	0.03	0.02
SYF20250919C00072500	72.50	3.40	3.60	3.48	4	379	33.32%	0.75	0.07	-0.06	0.04	0.02
SYF20250919C00075000	75.00	1.65	1.95	1.60	2	1,189	31.42%	0.53	0.10	-0.08	0.05	0.01
SYF20250919C00077500	77.50	0.60	0.90	0.79	22	1,940	30.49%	0.30	0.09	-0.06	0.05	0.01
SYF20250919C00080000	80.00	0.20	0.40	0.25	3	285	31.42%	0.14	0.05	-0.04	0.03	0.00
SYF20250919C00082500	82.50	0.00	0.45	0.10	1	33	34.46%	0.07	0.03	-0.03	0.02	0.00
SYF20250919C00085000	85.00	0.00	0.75	0.00	0	20	55.48%	0.11	0.03	-0.06	0.03	0.00
SYF20250919C00090000	90.00	0.00	0.75	0.00	0	6	73.26%	0.09	0.02	-0.07	0.02	0.00
SYF20250919C00095000	95.00	0.00	1.35	0.00	0	0	102.82%	0.11	0.01	-0.11	0.03	0.00
SYF20250919C00100000	100.00	0.00	1.35	0.00	0	5	118.46%	0.10	0.01	-0.12	0.02	0.00
SYF20250919C00105000	105.00	0.00	1.35	0.00	0	0	132.82%	0.09	0.01	-0.13	0.02	0.00

Puts 对于市场日期September 08, 2025

合约	行使价	买入价	卖出价	最新	交易量	未平仓头寸	引申波幅	Delta值	Gamma值	Theta值	Vega值	Rho值
SYF20250919P00052500	52.50	0.00	0.75	0.00	0	45	133.36%	-0.05	0.01	-0.08	0.01	-0.00
SYF20250919P00055000	55.00	0.00	0.10	0.00	0	426	83.41%	-0.01	0.00	-0.01	0.00	-0.00
SYF20250919P00057500	57.50	0.00	1.00	0.00	0	159	112.75%	-0.07	0.01	-0.09	0.02	-0.00
SYF20250919P00060000	60.00	0.00	0.20	0.00	0	463	70.09%	-0.03	0.01	-0.02	0.01	-0.00
SYF20250919P00062500	62.50	0.00	0.10	0.00	0	561	52.81%	-0.02	0.01	-0.01	0.01	-0.00
SYF20250919P00065000	65.00	0.00	0.15	0.00	0	267	46.14%	-0.03	0.01	-0.02	0.01	-0.00
SYF20250919P00067500	67.50	0.05	0.15	0.15	1	1,335	38.10%	-0.05	0.02	-0.02	0.01	-0.00
SYF20250919P00070000	70.00	0.20	0.35	0.00	0	770	35.75%	-0.12	0.04	-0.04	0.03	-0.00
SYF20250919P00072500	72.50	0.55	0.75	0.65	21	256	33.80%	-0.26	0.07	-0.07	0.04	-0.01
SYF20250919P00075000	75.00	1.35	1.65	1.48	32	250	31.81%	-0.47	0.10	-0.08	0.05	-0.01
SYF20250919P00077500	77.50	2.80	3.10	2.76	6	9	31.93%	-0.70	0.08	-0.07	0.05	-0.01
SYF20250919P00080000	80.00	4.50	5.60	0.00	0	1	32.44%	-0.86	0.06	-0.04	0.03	-0.01
SYF20250919P00082500	82.50	6.20	8.10	0.00	0	0	59.17%	-0.80	0.04	-0.10	0.04	-0.01
SYF20250919P00085000	85.00	8.60	10.60	0.00	0	0	70.42%	-0.83	0.03	-0.11	0.03	-0.02
SYF20250919P00090000	90.00	13.20	15.60	0.00	0	0	90.56%	-0.86	0.02	-0.12	0.03	-0.02
SYF20250919P00095000	95.00	18.20	20.70	0.00	0	0	112.09%	-0.86	0.02	-0.14	0.03	-0.02
SYF20250919P00100000	100.00	23.20	25.90	0.00	0	0	135.88%	-0.86	0.01	-0.17	0.03	-0.02
SYF20250919P00105000	105.00	28.20	30.90	0.00	0	0	151.42%	-0.87	0.01	-0.18	0.03	-0.02

Other Listings

MX:SYF
IT:1SYF	€54.48
GB:0LC3	US$75.14
DE:SFE	€63.70

Fintel data has been cited in the following publications:

© 2015-2025 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.