Options Chain for SANOFI SPONSORED ADR (SNY) - $53.50 as of 2/4/2025 10:25:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 24.00 | 28.20 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 30.00 | 21.50 | 25.40 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 32.50 | 19.10 | 23.20 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 35.00 | 16.80 | 20.40 | 18.30 | 0.00 | 0.00% | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:58 PM EST |
| 37.50 | 14.10 | 17.80 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 40.00 | 12.00 | 15.00 | 13.40 | 0.00 | 0.00% | 0 | 5 | 0.54 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:58 PM EST |
| 42.50 | 9.70 | 11.40 | 11.20 | -0.74 | -6.20% | 38 | 18 | 0.44 | 0.99 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 45.00 | 7.10 | 10.60 | 9.70 | 0.00 | 0.00% | 0 | 59 | 0.35 | 0.98 | 0.01 | -0.01 | 1/30/2025 | 2/4/2025 3:59:58 PM EST |
| 47.50 | 5.70 | 6.60 | 6.00 | 0.00 | 0.00% | 0 | 429 | 0.15 | 0.92 | 0.03 | -0.01 | 1/28/2025 | 2/4/2025 3:59:58 PM EST |
| 50.00 | 4.10 | 4.30 | 4.44 | 0.00 | 0.00% | 0 | 364 | 0.23 | 0.83 | 0.06 | -0.02 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 52.50 | 2.25 | 2.35 | 2.18 | -0.76 | -25.85% | 1 | 1,112 | 0.21 | 0.64 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 55.00 | 0.95 | 1.10 | 0.93 | -0.02 | -2.11% | 1 | 914 | 0.21 | 0.39 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 57.50 | 0.30 | 0.40 | 0.35 | -0.20 | -36.37% | 8 | 492 | 0.20 | 0.17 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 60.00 | 0.10 | 0.15 | 0.10 | -0.10 | -50.00% | 10 | 151 | 0.21 | 0.06 | 0.03 | 0.00 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 62.50 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 105 | 0.51 | 0.02 | 0.01 | 0.00 | 1/6/2025 | 2/4/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 1.60 | 0.10 | 0.00 | 0.00% | 0 | 321 | 0.66 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 2/4/2025 3:59:58 PM EST |
| 67.50 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 722 | 0.74 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 2/4/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 46 | 0.63 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.15 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 32.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 2/4/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.20 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 37.50 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 6 | 0.62 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 30 | 0.53 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 201 | 0.46 | -0.01 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 280 | 0.37 | -0.02 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 47.50 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1,561 | 0.26 | -0.08 | 0.03 | -0.01 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 50.00 | 0.35 | 0.45 | 0.45 | 0.00 | 0.00% | 4 | 902 | 0.23 | -0.17 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 52.50 | 0.95 | 1.05 | 1.09 | 0.00 | 0.00% | 0 | 834 | 0.21 | -0.36 | 0.09 | -0.02 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 55.00 | 2.15 | 2.30 | 2.45 | +0.71 | +40.81% | 10 | 601 | 0.20 | -0.61 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 57.50 | 4.00 | 4.20 | 4.20 | +0.70 | +20.00% | 6 | 27 | 0.18 | -0.83 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 60.00 | 6.10 | 9.00 | 6.50 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.94 | 0.03 | 0.00 | 10/3/2024 | 2/4/2025 3:59:58 PM EST |
| 62.50 | 8.40 | 11.00 | % | 0 | 0 | 0.69 | -0.98 | 0.01 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 65.00 | 10.60 | 13.60 | 7.70 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/23/2024 | 2/4/2025 3:59:58 PM EST |
| 67.50 | 13.00 | 16.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 70.00 | 15.00 | 18.70 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 75.00 | 19.50 | 23.70 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 80.00 | 24.50 | 28.70 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 85.00 | 29.50 | 33.70 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST |