Options Chain for SANOFI SPONSORED ADR (SNY) - $51.35 as of 8/22/2025 8:42:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.40 | 23.50 | 21.45 | % | 0.71 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 32.50 | 16.90 | 21.00 | 18.95 | % | 0.58 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 35.00 | 14.60 | 18.60 | 16.60 | % | 0.47 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 37.50 | 12.50 | 16.00 | 14.25 | % | 0.38 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 40.00 | 9.90 | 13.70 | 11.80 | 11.71 | % | 0.30 | 1 | 0 | 0.89 | 0.98 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST | |
| 42.50 | 7.90 | 11.30 | 9.60 | % | 0.23 | 0 | 0 | 0.77 | 0.95 | 0.02 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 45.00 | 5.70 | 8.40 | 7.05 | % | 0.16 | 0 | 0 | 0.58 | 0.88 | 0.03 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 47.50 | 4.80 | 5.10 | 4.95 | 4.80 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.29 | 0.78 | 0.05 | -0.02 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 50.00 | 3.10 | 3.30 | 3.20 | 3.10 | +0.14 | +4.73% | 0.06 | 2 | 147 | 0.28 | 0.64 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 52.50 | 1.75 | 1.95 | 1.85 | 1.85 | +0.20 | +12.13% | 0.04 | 69 | 266 | 0.27 | 0.47 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 55.00 | 0.95 | 1.10 | 1.03 | 1.00 | 0.00 | 0.00% | 0.02 | 47 | 67 | 0.28 | 0.31 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 57.50 | 0.45 | 0.60 | 0.53 | 0.52 | -0.12 | -18.75% | 0.01 | 1 | 30 | 0.28 | 0.19 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 60.00 | 0.20 | 0.35 | 0.28 | 0.30 | +0.05 | +20.00% | 0.00 | 2 | 2 | 0.29 | 0.10 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.37 | 0.02 | 0.01 | 0.00 | 8/22/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 32.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 37.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.47 | -0.02 | 0.01 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 42.50 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.39 | -0.05 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 45.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.02 | -4.26% | 0.01 | 1 | 4 | 0.32 | -0.12 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 47.50 | 0.70 | 0.85 | 0.78 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 802 | 0.30 | -0.22 | 0.05 | -0.02 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 50.00 | 1.45 | 1.60 | 1.53 | 1.60 | -0.15 | -8.58% | 0.03 | 13 | 549 | 0.29 | -0.36 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 52.50 | 2.20 | 2.75 | 2.48 | 2.75 | -0.35 | -11.29% | 0.05 | 100 | 189 | 0.28 | -0.53 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 55.00 | 4.30 | 4.60 | 4.45 | % | 0.08 | 0 | 0 | 0.29 | -0.69 | 0.06 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 57.50 | 6.30 | 6.60 | 6.45 | % | 0.11 | 0 | 0 | 0.29 | -0.81 | 0.05 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 60.00 | 6.80 | 10.90 | 8.85 | % | 0.15 | 0 | 0 | 0.67 | -0.90 | 0.03 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 65.00 | 12.10 | 15.50 | 13.80 | % | 0.21 | 0 | 0 | 0.76 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:52 PM EST |