Options Chain for SANOFI SA SPONSORED ADR (SNY) - $45.93 as of 1/30/2026 6:59:37 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
25.00 20.00 24.30 22.15 % 0.89 0 0 1.83 1.00 0.00 0.00 1/30/2026 4:00:05 PM EST
27.50 17.60 21.80 19.70 % 0.72 0 0 1.61 1.00 0.00 0.00 1/30/2026 4:00:05 PM EST
30.00 15.10 19.30 17.20 % 0.57 0 0 1.42 1.00 0.00 0.00 1/30/2026 4:00:05 PM EST
32.50 12.60 16.90 14.75 % 0.45 0 0 1.23 1.00 0.00 0.00 1/30/2026 4:00:05 PM EST
35.00 10.20 14.20 12.20 12.22 +0.95 +8.43% 0.35 6 8 1.06 1.00 0.00 0.00 1/30/2026 1/30/2026 4:00:05 PM EST
37.50 7.80 11.80 9.80 10.80 0.00 0.00% 0.26 0 4 0.92 1.00 0.00 0.00 1/12/2026 1/30/2026 4:00:05 PM EST
40.00 5.30 9.40 7.35 7.50 0.00 0.00% 0.18 0 8 0.78 0.99 0.01 0.00 1/13/2026 1/30/2026 4:00:05 PM EST
42.50 3.00 7.10 5.05 4.80 0.00 0.00% 0.12 0 737 0.66 0.96 0.03 -0.01 1/28/2026 1/30/2026 4:00:05 PM EST
45.00 2.85 3.20 3.03 3.00 +0.65 +27.66% 0.07 2 273 0.42 0.79 0.10 -0.01 1/30/2026 1/30/2026 4:00:05 PM EST
47.50 1.25 1.65 1.45 1.50 +0.36 +31.58% 0.03 11 715 0.22 0.49 0.14 -0.01 1/30/2026 1/30/2026 4:00:05 PM EST
50.00 0.45 0.75 0.60 0.60 +0.10 +20.00% 0.01 111 1,554 0.22 0.19 0.10 -0.01 1/30/2026 1/30/2026 4:00:05 PM EST
52.50 0.10 0.30 0.20 0.23 -0.04 -14.82% 0.00 4 695 0.22 0.04 0.03 0.00 1/30/2026 1/30/2026 4:00:05 PM EST
55.00 0.05 0.90 0.48 0.85 0.00 0.00% 0.01 0 273 0.34 0.01 0.01 0.00 1/28/2026 1/30/2026 4:00:05 PM EST
57.50 0.05 0.85 0.45 0.15 0.00 0.00% 0.01 0 273 0.40 0.00 0.00 0.00 1/23/2026 1/30/2026 4:00:05 PM EST
60.00 0.00 1.00 0.50 0.04 0.00 0.00% 0.01 0 31 0.64 0.00 0.00 0.00 1/21/2026 1/30/2026 4:00:05 PM EST
65.00 0.00 0.35 0.18 0.10 0.00 0.00% 0.00 0 108 0.41 0.00 0.00 0.00 12/8/2025 1/30/2026 4:00:05 PM EST
70.00 0.00 2.15 1.08 0.17 0.00 0.00% 0.02 0 1 1.13 0.00 0.00 0.00 10/21/2025 1/30/2026 4:00:05 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 1.00 0.50 % 0.02 0 0 1.45 0.00 0.00 0.00 1/30/2026 4:00:05 PM EST
27.50 0.00 2.15 1.08 % 0.04 0 0 1.66 0.00 0.00 0.00 1/30/2026 4:00:05 PM EST
30.00 0.00 2.15 1.08 % 0.04 0 0 1.46 0.00 0.00 0.00 1/30/2026 4:00:05 PM EST
32.50 0.00 2.15 1.08 0.22 0.00 0.00% 0.03 0 1 1.28 0.00 0.00 0.00 9/30/2025 1/30/2026 4:00:05 PM EST
35.00 0.00 0.95 0.48 0.13 0.00 0.00% 0.01 0 3 0.81 0.00 0.00 0.00 12/5/2025 1/30/2026 4:00:05 PM EST
37.50 0.00 2.15 1.08 0.41 0.00 0.00% 0.03 0 2 0.94 0.00 0.00 0.00 1/20/2026 1/30/2026 4:00:05 PM EST
40.00 0.00 0.45 0.23 0.25 0.00 0.00% 0.01 0 156 0.41 -0.01 0.01 0.00 1/28/2026 1/30/2026 4:00:05 PM EST
42.50 0.20 0.45 0.33 0.30 -0.15 -33.34% 0.01 1 340 0.38 -0.04 0.03 -0.01 1/30/2026 1/30/2026 4:00:05 PM EST
45.00 0.70 0.85 0.78 0.73 -0.27 -27.00% 0.02 2 1,178 0.25 -0.21 0.10 -0.01 1/30/2026 1/30/2026 4:00:05 PM EST
47.50 1.50 1.90 1.70 1.80 -0.44 -19.65% 0.04 3 2,902 0.23 -0.51 0.14 -0.01 1/30/2026 1/30/2026 4:00:05 PM EST
50.00 3.20 3.60 3.40 4.20 0.00 0.00% 0.07 0 462 0.47 -0.81 0.10 -0.01 1/29/2026 1/30/2026 4:00:05 PM EST
52.50 3.40 6.90 5.15 5.00 0.00 0.00% 0.10 0 85 0.53 -0.96 0.03 0.00 1/27/2026 1/30/2026 4:00:05 PM EST
55.00 6.00 10.00 8.00 9.40 0.00 0.00% 0.15 0 0 0.73 -0.99 0.01 0.00 1/20/2026 1/30/2026 4:00:05 PM EST
57.50 8.30 12.60 10.45 9.15 0.00 0.00% 0.18 0 0 0.84 -1.00 0.00 0.00 10/13/2025 1/30/2026 4:00:05 PM EST
60.00 10.80 15.10 12.95 9.30 0.00 0.00% 0.22 0 0 0.90 -1.00 0.00 0.00 10/29/2025 1/30/2026 4:00:05 PM EST
65.00 15.80 20.10 17.95 15.40 0.00 0.00% 0.28 0 0 1.05 -1.00 0.00 0.00 10/2/2025 1/30/2026 4:00:05 PM EST
70.00 20.80 25.10 22.95 % 0.33 0 0 1.18 -1.00 0.00 0.00 1/30/2026 4:00:05 PM EST