Options Chain for SANOFI SA SPONSORED ADR (SNY) - $45.69 as of 8/24/2026 9:21:03 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 16.60 | 20.30 | 18.45 | % | 0.67 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 30.00 | 15.50 | 16.30 | 15.90 | % | 0.53 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 32.50 | 13.10 | 13.90 | 13.50 | % | 0.42 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 35.00 | 10.60 | 11.40 | 11.00 | % | 0.31 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 37.50 | 8.10 | 9.00 | 8.55 | % | 0.23 | 0 | 0 | 0.50 | 0.98 | 0.01 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 40.00 | 5.80 | 6.60 | 6.20 | % | 0.15 | 0 | 0 | 0.39 | 0.92 | 0.03 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 42.50 | 3.60 | 4.30 | 3.95 | % | 0.09 | 0 | 0 | 0.24 | 0.81 | 0.06 | -0.02 | 8/24/2026 3:59:59 PM EST | |||
| 45.00 | 2.10 | 2.30 | 2.20 | 2.15 | -0.20 | -8.52% | 0.05 | 44 | 52 | 0.24 | 0.61 | 0.09 | -0.02 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 47.50 | 0.90 | 1.15 | 1.03 | 0.93 | -0.27 | -22.50% | 0.02 | 2 | 61 | 0.24 | 0.37 | 0.09 | -0.02 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 50.00 | 0.30 | 0.45 | 0.38 | 0.39 | -0.06 | -13.34% | 0.01 | 15 | 10 | 0.23 | 0.18 | 0.07 | -0.01 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 52.50 | 0.10 | 0.25 | 0.18 | 0.15 | % | 0.00 | 1 | 0 | 0.26 | 0.08 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 3:59:59 PM EST | |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.30 | 0.02 | 0.01 | 0.00 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 32.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 37.50 | 0.00 | 0.20 | 0.10 | 0.06 | -0.06 | -50.00% | 0.00 | 1 | 11 | 0.37 | -0.02 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 40.00 | 0.10 | 0.30 | 0.20 | 0.18 | -0.02 | -10.00% | 0.01 | 2 | 2 | 0.27 | -0.08 | 0.03 | -0.01 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 42.50 | 0.35 | 0.55 | 0.45 | 0.50 | -0.05 | -9.10% | 0.01 | 3 | 119 | 0.24 | -0.19 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 45.00 | 1.10 | 1.30 | 1.20 | 1.20 | +0.10 | +9.10% | 0.03 | 28 | 30 | 0.24 | -0.39 | 0.09 | -0.02 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 47.50 | 2.40 | 2.70 | 2.55 | 2.40 | 0.00 | 0.00% | 0.05 | 0 | 89 | 0.23 | -0.63 | 0.09 | -0.02 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 50.00 | 4.10 | 4.80 | 4.45 | % | 0.09 | 0 | 0 | 0.30 | -0.82 | 0.07 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 52.50 | 6.40 | 7.20 | 6.80 | % | 0.13 | 0 | 0 | 0.37 | -0.92 | 0.04 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 55.00 | 7.40 | 11.40 | 9.40 | % | 0.17 | 0 | 0 | 0.76 | -0.98 | 0.01 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 60.00 | 12.40 | 16.40 | 14.40 | % | 0.24 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST |