Options Chain for SANOFI SA SPONSORED ADR (SNY) - $48.36 as of 12/26/2025 1:53:37 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 | 16.60 | 20.60 | 18.60 | % | 0.62 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:08 PM EST | |||
| 32.50 | 14.10 | 18.20 | 16.15 | % | 0.50 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:08 PM EST | |||
| 35.00 | 11.60 | 15.80 | 13.70 | % | 0.39 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:08 PM EST | |||
| 37.50 | 10.10 | 12.50 | 11.30 | % | 0.30 | 0 | 0 | 0.77 | 0.99 | 0.01 | -0.01 | 12/26/2025 4:00:08 PM EST | |||
| 40.00 | 7.40 | 10.20 | 8.80 | % | 0.22 | 0 | 0 | 0.67 | 0.96 | 0.02 | -0.01 | 12/26/2025 4:00:08 PM EST | |||
| 42.50 | 5.00 | 7.90 | 6.45 | % | 0.15 | 0 | 0 | 0.57 | 0.90 | 0.03 | -0.01 | 12/26/2025 4:00:08 PM EST | |||
| 45.00 | 4.20 | 4.50 | 4.35 | % | 0.10 | 0 | 0 | 0.26 | 0.79 | 0.06 | -0.02 | 12/26/2025 4:00:08 PM EST | |||
| 47.50 | 2.50 | 2.75 | 2.63 | 2.65 | +0.10 | +3.93% | 0.06 | 20 | 84 | 0.26 | 0.62 | 0.08 | -0.02 | 12/26/2025 | 12/26/2025 4:00:08 PM EST |
| 50.00 | 1.25 | 1.45 | 1.35 | 1.30 | 0.00 | 0.00% | 0.03 | 1 | 99 | 0.25 | 0.41 | 0.09 | -0.02 | 12/26/2025 | 12/26/2025 4:00:08 PM EST |
| 52.50 | 0.50 | 0.75 | 0.63 | 0.60 | +0.02 | +3.45% | 0.01 | 14 | 106 | 0.25 | 0.23 | 0.07 | -0.01 | 12/26/2025 | 12/26/2025 4:00:08 PM EST |
| 55.00 | 0.15 | 0.35 | 0.25 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.24 | 0.12 | 0.04 | -0.01 | 12/22/2025 | 12/26/2025 4:00:08 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.33 | 0.02 | 0.01 | 0.00 | 12/26/2025 4:00:08 PM EST | |||
| 65.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:08 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 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:08 PM EST | |||
| 32.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:08 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:08 PM EST | |||
| 37.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.44 | -0.01 | 0.01 | -0.01 | 12/26/2025 4:00:08 PM EST | |||
| 40.00 | 0.05 | 0.25 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.32 | -0.04 | 0.02 | -0.01 | 12/18/2025 | 12/26/2025 4:00:08 PM EST |
| 42.50 | 0.20 | 0.40 | 0.30 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.29 | -0.10 | 0.03 | -0.01 | 12/23/2025 | 12/26/2025 4:00:08 PM EST |
| 45.00 | 0.55 | 0.65 | 0.60 | 0.60 | 0.00 | 0.00% | 0.01 | 16 | 34 | 0.26 | -0.21 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 4:00:08 PM EST |
| 47.50 | 1.25 | 1.50 | 1.38 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.26 | -0.38 | 0.08 | -0.02 | 12/24/2025 | 12/26/2025 4:00:08 PM EST |
| 50.00 | 2.50 | 2.70 | 2.60 | 2.75 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.25 | -0.59 | 0.09 | -0.02 | 12/24/2025 | 12/26/2025 4:00:08 PM EST |
| 52.50 | 4.30 | 4.60 | 4.45 | % | 0.08 | 0 | 0 | 0.25 | -0.77 | 0.07 | -0.01 | 12/26/2025 4:00:08 PM EST | |||
| 55.00 | 5.20 | 8.10 | 6.65 | % | 0.12 | 0 | 0 | 0.53 | -0.88 | 0.04 | -0.01 | 12/26/2025 4:00:08 PM EST | |||
| 60.00 | 9.50 | 13.70 | 11.60 | % | 0.19 | 0 | 0 | 0.78 | -0.98 | 0.01 | 0.00 | 12/26/2025 4:00:08 PM EST | |||
| 65.00 | 14.50 | 18.70 | 16.60 | % | 0.26 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:08 PM EST |