Options Chain for SANOFI SPONSORED ADR (SNY) - $51.21 as of 1/22/2025 9:22:00 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 17.20 | 21.10 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 35.00 | 14.70 | 18.60 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 37.50 | 12.20 | 15.30 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 40.00 | 10.10 | 13.20 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 42.50 | 8.10 | 10.70 | % | 0 | 0 | 0.95 | 0.99 | 0.01 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 45.00 | 4.90 | 8.70 | 6.10 | 0.00 | 0.00% | 0 | 6 | 0.63 | 0.94 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 47.50 | 2.75 | 4.80 | 2.75 | 0.00 | 0.00% | 0 | 4 | 0.17 | 0.86 | 0.05 | -0.02 | 1/6/2025 | 1/21/2025 4:00:00 PM EST |
| 50.00 | 2.55 | 2.70 | 2.05 | 0.00 | 0.00% | 0 | 190 | 0.26 | 0.70 | 0.09 | -0.02 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 52.50 | 1.10 | 2.20 | 1.10 | 0.00 | 0.00% | 0 | 993 | 0.24 | 0.44 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 55.00 | 0.35 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 429 | 0.24 | 0.21 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 57.50 | 0.10 | 0.20 | % | 0 | 0 | 0.25 | 0.08 | 0.04 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.32 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.02 | 0.01 | 0.00 | 12/26/2024 | 1/21/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.20 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.30 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.30 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 37.50 | 0.00 | 0.15 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 4:00:00 PM EST |
| 42.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.01 | 0.01 | -0.01 | 1/16/2025 | 1/21/2025 4:00:00 PM EST |
| 45.00 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.32 | -0.06 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 47.50 | 0.20 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 385 | 0.27 | -0.14 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 50.00 | 0.65 | 0.80 | 0.75 | 0.00 | 0.00% | 0 | 420 | 0.25 | -0.30 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 52.50 | 1.70 | 1.85 | 2.00 | 0.00 | 0.00% | 0 | 25 | 0.23 | -0.56 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 55.00 | 2.35 | 5.40 | % | 0 | 0 | 0.32 | -0.79 | 0.08 | -0.02 | 1/21/2025 4:00:00 PM EST | |||
| 57.50 | 4.60 | 6.90 | % | 0 | 0 | 0.73 | -0.92 | 0.04 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 60.00 | 6.00 | 9.70 | % | 0 | 0 | 0.69 | -0.98 | 0.01 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 65.00 | 11.50 | 15.40 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST |