Options Chain for SANOFI SA SPONSORED ADR (SNY) - $40.70 as of 10/1/2026 4:04:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.50 | 16.30 | 15.90 | % | 0.64 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 27.50 | 13.00 | 13.80 | 13.40 | % | 0.49 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 30.00 | 10.50 | 11.30 | 10.90 | % | 0.36 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 10/1/2026 4:00:06 PM EST | |||
| 32.50 | 8.10 | 8.90 | 8.50 | % | 0.26 | 0 | 0 | 0.56 | 0.98 | 0.01 | -0.01 | 10/1/2026 4:00:06 PM EST | |||
| 35.00 | 5.90 | 6.50 | 6.20 | % | 0.18 | 0 | 0 | 0.45 | 0.93 | 0.03 | -0.01 | 10/1/2026 4:00:06 PM EST | |||
| 37.50 | 3.70 | 4.20 | 3.95 | 3.70 | 0.00 | 0.00% | 0.11 | 0 | 61 | 0.21 | 0.84 | 0.06 | -0.02 | 9/29/2026 | 10/1/2026 4:00:06 PM EST |
| 40.00 | 2.05 | 2.20 | 2.13 | 2.15 | -0.22 | -9.29% | 0.05 | 2 | 86 | 0.23 | 0.65 | 0.10 | -0.02 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 42.50 | 0.90 | 1.05 | 0.98 | 1.00 | -0.15 | -13.05% | 0.02 | 10 | 1,125 | 0.24 | 0.41 | 0.10 | -0.02 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 45.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.05 | -11.12% | 0.01 | 85 | 548 | 0.25 | 0.21 | 0.07 | -0.01 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 47.50 | 0.10 | 0.25 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.27 | 0.10 | 0.04 | -0.01 | 9/30/2026 | 10/1/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.35 | 0.03 | 0.02 | 0.00 | 9/28/2026 | 10/1/2026 4:00:06 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.01 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 60.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 27.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.01 | 10/1/2026 4:00:06 PM EST | |||
| 32.50 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | -0.02 | 0.01 | -0.01 | 9/23/2026 | 10/1/2026 4:00:06 PM EST |
| 35.00 | 0.10 | 0.25 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.32 | -0.07 | 0.03 | -0.01 | 9/28/2026 | 10/1/2026 4:00:06 PM EST |
| 37.50 | 0.40 | 0.50 | 0.45 | 0.40 | +0.05 | +14.29% | 0.01 | 1 | 82 | 0.30 | -0.16 | 0.06 | -0.02 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 40.00 | 1.10 | 1.25 | 1.18 | 1.10 | +0.10 | +10.00% | 0.03 | 1 | 1,162 | 0.29 | -0.35 | 0.10 | -0.02 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 42.50 | 2.45 | 2.70 | 2.58 | 2.45 | +0.05 | +2.09% | 0.06 | 3 | 70 | 0.31 | -0.59 | 0.10 | -0.02 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 45.00 | 4.20 | 4.70 | 4.45 | 4.40 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.32 | -0.79 | 0.07 | -0.01 | 9/25/2026 | 10/1/2026 4:00:06 PM EST |
| 47.50 | 6.50 | 7.20 | 6.85 | 6.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.42 | -0.90 | 0.04 | -0.01 | 9/25/2026 | 10/1/2026 4:00:06 PM EST |
| 50.00 | 7.20 | 10.60 | 8.90 | % | 0.18 | 0 | 0 | 0.72 | -0.97 | 0.02 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 52.50 | 10.10 | 13.10 | 11.60 | % | 0.22 | 0 | 0 | 0.81 | -0.99 | 0.01 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 55.00 | 12.80 | 16.20 | 14.50 | % | 0.26 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 60.00 | 17.20 | 21.20 | 19.20 | % | 0.32 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST |