Options Chain for SANOFI SA SPONSORED ADR (SNY) - $42.52 as of 9/23/2026 6:35:50 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 | 16.50 | 17.20 | 16.85 | % | 0.67 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 27.50 | 14.00 | 14.80 | 14.40 | % | 0.52 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 30.00 | 11.60 | 12.30 | 11.95 | % | 0.40 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.01 | 9/23/2026 4:00:04 PM EST | |||
| 32.50 | 9.10 | 10.80 | 9.95 | % | 0.31 | 0 | 0 | 0.78 | 0.97 | 0.01 | -0.01 | 9/23/2026 4:00:04 PM EST | |||
| 35.00 | 6.70 | 7.30 | 7.00 | % | 0.20 | 0 | 0 | 0.36 | 0.93 | 0.02 | -0.01 | 9/23/2026 4:00:04 PM EST | |||
| 37.50 | 4.50 | 4.90 | 4.70 | % | 0.13 | 0 | 0 | 0.33 | 0.85 | 0.05 | -0.02 | 9/23/2026 4:00:04 PM EST | |||
| 40.00 | 2.70 | 3.80 | 3.25 | 2.75 | -0.76 | -21.66% | 0.08 | 61 | 3 | 0.31 | 0.70 | 0.08 | -0.02 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 42.50 | 1.15 | 1.50 | 1.33 | 1.35 | -0.45 | -25.00% | 0.03 | 1,500 | 82 | 0.23 | 0.48 | 0.10 | -0.02 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 45.00 | 0.05 | 0.70 | 0.38 | 0.57 | -0.31 | -35.23% | 0.01 | 16 | 430 | 0.20 | 0.27 | 0.08 | -0.01 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 47.50 | 0.20 | 0.35 | 0.28 | 0.25 | -0.10 | -28.58% | 0.01 | 33 | 67 | 0.26 | 0.13 | 0.05 | -0.01 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 50.00 | 0.05 | 0.20 | 0.13 | 0.20 | +0.02 | +11.12% | 0.00 | 45 | 15 | 0.27 | 0.05 | 0.03 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 52.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.35 | 0.02 | 0.01 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.37 | 0.01 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 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 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 27.50 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.01 | 9/23/2026 4:00:04 PM EST | |||
| 32.50 | 0.00 | 0.15 | 0.08 | 0.09 | % | 0.00 | 1 | 0 | 0.35 | -0.03 | 0.01 | -0.01 | 9/23/2026 | 9/23/2026 4:00:04 PM EST | |
| 35.00 | 0.10 | 0.25 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.32 | -0.07 | 0.02 | -0.01 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 37.50 | 0.30 | 0.45 | 0.38 | 0.33 | +0.08 | +32.00% | 0.01 | 11 | 58 | 0.29 | -0.15 | 0.05 | -0.02 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 40.00 | 0.65 | 1.00 | 0.83 | 0.90 | +0.18 | +25.00% | 0.02 | 1,355 | 104 | 0.25 | -0.30 | 0.08 | -0.02 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 42.50 | 1.70 | 2.10 | 1.90 | 2.00 | +0.45 | +29.04% | 0.04 | 16 | 34 | 0.25 | -0.52 | 0.10 | -0.02 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 45.00 | 3.50 | 4.00 | 3.75 | % | 0.08 | 0 | 0 | 0.27 | -0.73 | 0.08 | -0.01 | 9/23/2026 4:00:04 PM EST | |||
| 47.50 | 5.60 | 6.20 | 5.90 | % | 0.12 | 0 | 0 | 0.36 | -0.87 | 0.05 | -0.01 | 9/23/2026 4:00:04 PM EST | |||
| 50.00 | 8.00 | 8.70 | 8.35 | % | 0.17 | 0 | 0 | 0.45 | -0.95 | 0.03 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 52.50 | 8.90 | 12.90 | 10.90 | % | 0.21 | 0 | 0 | 0.86 | -0.98 | 0.01 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 55.00 | 11.40 | 15.50 | 13.45 | % | 0.24 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 60.00 | 16.40 | 20.50 | 18.45 | % | 0.31 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST |