Options Chain for SANOFI SA SPONSORED ADR (SNY) - $41.89 as of 10/27/2026 9:50:56 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 | 16.70 | 17.70 | 17.20 | 18.20 | 0.00 | 0.00% | 0.69 | 0 | 223 | 0.89 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 10/27/2026 2:59:05 PM EST |
| 27.50 | 13.30 | 15.50 | 14.40 | 15.50 | 0.00 | 0.00% | 0.52 | 0 | 436 | 0.85 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 10/27/2026 2:59:05 PM EST |
| 30.00 | 11.80 | 12.50 | 12.15 | 9.60 | 0.00 | 0.00% | 0.41 | 0 | 205 | 0.66 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/27/2026 2:59:05 PM EST |
| 32.50 | 9.30 | 10.10 | 9.70 | 9.20 | 0.00 | 0.00% | 0.30 | 0 | 117 | 0.53 | 0.99 | 0.01 | -0.01 | 10/1/2026 | 10/27/2026 2:59:05 PM EST |
| 35.00 | 6.90 | 7.70 | 7.30 | 5.30 | 0.00 | 0.00% | 0.21 | 0 | 62 | 0.44 | 0.95 | 0.02 | -0.01 | 10/19/2026 | 10/27/2026 2:59:05 PM EST |
| 37.50 | 4.70 | 5.40 | 5.05 | 3.60 | 0.00 | 0.00% | 0.13 | 0 | 102 | 0.29 | 0.86 | 0.05 | -0.01 | 10/7/2026 | 10/27/2026 2:59:05 PM EST |
| 40.00 | 2.95 | 3.30 | 3.13 | 2.93 | 0.00 | 0.00% | 0.08 | 0 | 1,740 | 0.29 | 0.70 | 0.08 | -0.02 | 10/26/2026 | 10/27/2026 2:59:05 PM EST |
| 42.50 | 1.55 | 1.75 | 1.65 | 1.63 | 0.00 | 0.00% | 0.04 | 0 | 941 | 0.29 | 0.49 | 0.09 | -0.02 | 10/26/2026 | 10/27/2026 2:59:05 PM EST |
| 45.00 | 0.70 | 0.85 | 0.78 | 0.72 | -0.11 | -13.26% | 0.02 | 10 | 1,297 | 0.28 | 0.28 | 0.08 | -0.02 | 10/27/2026 | 10/27/2026 2:59:05 PM EST |
| 47.50 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 1 | 2,541 | 0.28 | 0.14 | 0.05 | -0.01 | 10/27/2026 | 10/27/2026 2:59:05 PM EST |
| 50.00 | 0.05 | 0.45 | 0.25 | 0.10 | -0.05 | -33.34% | 0.01 | 32 | 831 | 0.27 | 0.06 | 0.03 | -0.01 | 10/27/2026 | 10/27/2026 2:59:05 PM EST |
| 52.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.03 | -37.50% | 0.00 | 8 | 422 | 0.34 | 0.02 | 0.01 | 0.00 | 10/27/2026 | 10/27/2026 2:59:05 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.42 | 0.01 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 2:59:05 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.44 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/27/2026 2:59:05 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.49 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/27/2026 2:59:05 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.52 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 10/27/2026 2:59:05 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.66 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 10/27/2026 2:59:05 PM EST |
| 75.00 | 0.00 | 1.95 | 0.98 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.06 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 10/27/2026 2:59:05 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 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.73 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 10/27/2026 2:59:05 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.61 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/27/2026 2:59:05 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.55 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 2:59:05 PM EST |
| 32.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 28 | 868 | 0.38 | -0.01 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 2:59:05 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 14 | 174 | 0.33 | -0.05 | 0.02 | -0.01 | 10/27/2026 | 10/27/2026 2:59:05 PM EST |
| 37.50 | 0.30 | 0.40 | 0.35 | 0.40 | -0.02 | -4.77% | 0.01 | 1 | 942 | 0.30 | -0.14 | 0.05 | -0.01 | 10/27/2026 | 10/27/2026 2:59:05 PM EST |
| 40.00 | 0.80 | 1.00 | 0.90 | 1.02 | 0.00 | 0.00% | 0.02 | 0 | 1,598 | 0.29 | -0.30 | 0.08 | -0.02 | 10/23/2026 | 10/27/2026 2:59:05 PM EST |
| 42.50 | 1.90 | 2.05 | 1.98 | 1.90 | -0.18 | -8.66% | 0.05 | 25 | 1,557 | 0.28 | -0.51 | 0.09 | -0.02 | 10/27/2026 | 10/27/2026 2:59:05 PM EST |
| 45.00 | 3.40 | 3.80 | 3.60 | 5.25 | 0.00 | 0.00% | 0.08 | 0 | 1,764 | 0.29 | -0.72 | 0.08 | -0.02 | 10/14/2026 | 10/27/2026 2:59:05 PM EST |
| 47.50 | 5.40 | 6.10 | 5.75 | 6.84 | 0.00 | 0.00% | 0.12 | 0 | 1,080 | 0.35 | -0.86 | 0.05 | -0.01 | 9/25/2026 | 10/27/2026 2:59:05 PM EST |
| 50.00 | 7.70 | 8.50 | 8.10 | 7.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.44 | -0.94 | 0.03 | -0.01 | 9/18/2026 | 10/27/2026 2:59:05 PM EST |
| 52.50 | 10.20 | 11.00 | 10.60 | 8.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.52 | -0.98 | 0.01 | 0.00 | 9/1/2026 | 10/27/2026 2:59:05 PM EST |
| 55.00 | 11.00 | 15.20 | 13.10 | 11.35 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 5/19/2026 | 10/27/2026 2:59:05 PM EST |
| 57.50 | 13.50 | 17.70 | 15.60 | % | 0.27 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/27/2026 2:59:05 PM EST | |||
| 60.00 | 16.00 | 20.20 | 18.10 | % | 0.30 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/27/2026 2:59:05 PM EST | |||
| 65.00 | 21.00 | 25.20 | 23.10 | % | 0.36 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/27/2026 2:59:05 PM EST | |||
| 70.00 | 26.00 | 30.20 | 28.10 | % | 0.40 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/27/2026 2:59:05 PM EST | |||
| 75.00 | 31.00 | 35.20 | 33.10 | 34.40 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/27/2026 2:59:05 PM EST |