Options Chain for SANOFI SPONSORED ADR (SNY) - $54.46 as of 2/21/2025 9:26:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 20.60 | 24.10 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 35.00 | 17.60 | 21.60 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 37.50 | 15.10 | 19.00 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 40.00 | 12.70 | 16.50 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 42.50 | 10.20 | 14.20 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 45.00 | 8.00 | 11.60 | 9.46 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.99 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:44 PM EST |
| 47.50 | 5.40 | 9.30 | % | 0 | 0 | 0.61 | 0.97 | 0.02 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 50.00 | 4.80 | 5.50 | % | 0 | 0 | 0.23 | 0.87 | 0.05 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 52.50 | 2.75 | 4.40 | % | 0 | 0 | 0.31 | 0.72 | 0.08 | -0.02 | 2/21/2025 3:59:44 PM EST | |||
| 55.00 | 1.35 | 3.30 | 1.53 | % | 206 | 0 | 0.19 | 0.50 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:44 PM EST | |
| 57.50 | 0.50 | 0.75 | 0.60 | % | 346 | 0 | 0.18 | 0.27 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:44 PM EST | |
| 60.00 | 0.00 | 1.65 | % | 0 | 0 | 0.42 | 0.12 | 0.05 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 62.50 | 0.00 | 1.40 | % | 0 | 0 | 0.46 | 0.04 | 0.02 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 65.00 | 0.00 | 2.00 | % | 0 | 0 | 0.37 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 70.00 | 0.00 | 1.80 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 80.00 | 0.00 | 1.30 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 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 | 2.15 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 37.50 | 0.00 | 1.30 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 40.00 | 0.00 | 1.85 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 42.50 | 0.00 | 0.50 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 45.00 | 0.00 | 1.40 | % | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 47.50 | 0.00 | 1.55 | % | 0 | 0 | 0.54 | -0.03 | 0.02 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 50.00 | 0.00 | 2.45 | % | 0 | 0 | 0.42 | -0.13 | 0.05 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 52.50 | 0.65 | 1.05 | 0.85 | % | 517 | 0 | 0.21 | -0.28 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:44 PM EST | |
| 55.00 | 1.40 | 2.45 | 1.85 | % | 68 | 0 | 0.21 | -0.50 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:44 PM EST | |
| 57.50 | 1.95 | 5.40 | % | 0 | 0 | 0.48 | -0.73 | 0.08 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 60.00 | 5.20 | 6.10 | % | 0 | 0 | 0.31 | -0.88 | 0.05 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 62.50 | 6.10 | 10.10 | % | 0 | 0 | 0.60 | -0.96 | 0.02 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 65.00 | 8.60 | 12.20 | % | 0 | 0 | 0.62 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 70.00 | 13.80 | 17.60 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 75.00 | 18.80 | 22.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 80.00 | 24.20 | 27.60 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST |