Options Chain for SANOFI SA SPONSORED ADR (SNY) - $50.14 as of 10/3/2025 3:25:20 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 | 23.90 | 28.10 | 26.00 | % | 1.04 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 27.50 | 21.40 | 25.60 | 23.50 | % | 0.85 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 30.00 | 19.00 | 23.10 | 21.05 | % | 0.70 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 32.50 | 16.50 | 20.60 | 18.55 | % | 0.57 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 35.00 | 14.00 | 18.10 | 16.05 | 15.35 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 37.50 | 11.60 | 15.00 | 13.30 | % | 0.35 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 40.00 | 11.10 | 11.90 | 11.50 | 10.49 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.61 | 0.98 | 0.01 | -0.01 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 42.50 | 7.70 | 9.30 | 8.50 | 8.94 | +4.44 | +98.67% | 0.20 | 2 | 16 | 0.29 | 0.93 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 45.00 | 6.40 | 6.60 | 6.50 | 5.85 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.32 | 0.86 | 0.03 | -0.02 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 47.50 | 4.30 | 4.50 | 4.40 | 4.60 | +0.80 | +21.06% | 0.09 | 4 | 190 | 0.29 | 0.76 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 50.00 | 2.70 | 2.90 | 2.80 | 2.78 | +0.60 | +27.53% | 0.06 | 40 | 545 | 0.30 | 0.60 | 0.07 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 52.50 | 1.55 | 1.70 | 1.63 | 1.61 | +0.31 | +23.85% | 0.03 | 175 | 244 | 0.30 | 0.42 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 55.00 | 0.80 | 0.90 | 0.85 | 0.83 | +0.18 | +27.70% | 0.02 | 18 | 91 | 0.29 | 0.26 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 60.00 | 0.15 | 0.25 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.30 | 0.09 | 0.03 | -0.01 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.38 | 0.02 | 0.01 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 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 | 1.45 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 32.50 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 3:59:53 PM EST |
| 37.50 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.51 | -0.01 | 0.00 | -0.01 | 9/30/2025 | 10/3/2025 3:59:53 PM EST |
| 40.00 | 0.05 | 0.20 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.39 | -0.02 | 0.01 | -0.01 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 42.50 | 0.15 | 0.25 | 0.20 | 0.20 | -0.03 | -13.05% | 0.00 | 2 | 94 | 0.35 | -0.07 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 45.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.12 | -25.54% | 0.01 | 30 | 254 | 0.31 | -0.14 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 47.50 | 0.75 | 0.85 | 0.80 | 0.75 | -0.21 | -21.88% | 0.02 | 12 | 361 | 0.30 | -0.24 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 50.00 | 1.55 | 2.15 | 1.85 | 1.60 | -2.15 | -57.34% | 0.04 | 3 | 13 | 0.32 | -0.40 | 0.07 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 52.50 | 2.80 | 3.10 | 2.95 | 3.00 | -0.50 | -14.29% | 0.06 | 627 | 103 | 0.29 | -0.58 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 55.00 | 4.60 | 5.40 | 5.00 | 5.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.34 | -0.74 | 0.06 | -0.02 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 60.00 | 8.60 | 10.90 | 9.75 | % | 0.16 | 0 | 0 | 0.39 | -0.91 | 0.03 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 65.00 | 12.10 | 16.10 | 14.10 | % | 0.22 | 0 | 0 | 0.73 | -0.98 | 0.01 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 70.00 | 17.10 | 21.20 | 19.15 | % | 0.27 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST |