Options Chain for SANOFI SA SPONSORED ADR (SNY) - $47.50 as of 2/24/2026 7:10:54 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 | 15.50 | 19.70 | 17.60 | % | 0.59 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:22 PM EST | |||
| 32.50 | 13.30 | 17.20 | 15.25 | % | 0.47 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:22 PM EST | |||
| 35.00 | 11.60 | 14.30 | 12.95 | % | 0.37 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.01 | 2/24/2026 4:00:22 PM EST | |||
| 37.50 | 8.40 | 12.30 | 10.35 | % | 0.28 | 0 | 0 | 0.94 | 0.98 | 0.01 | -0.01 | 2/24/2026 4:00:22 PM EST | |||
| 40.00 | 7.20 | 8.90 | 8.05 | % | 0.20 | 0 | 0 | 0.61 | 0.93 | 0.02 | -0.01 | 2/24/2026 4:00:22 PM EST | |||
| 42.50 | 5.30 | 5.80 | 5.55 | % | 0.13 | 0 | 0 | 0.29 | 0.86 | 0.04 | -0.02 | 2/24/2026 4:00:22 PM EST | |||
| 45.00 | 3.30 | 3.80 | 3.55 | % | 0.08 | 0 | 0 | 0.28 | 0.73 | 0.07 | -0.02 | 2/24/2026 4:00:22 PM EST | |||
| 47.50 | 1.80 | 2.15 | 1.98 | 2.05 | +0.05 | +2.50% | 0.04 | 1 | 3 | 0.26 | 0.54 | 0.09 | -0.02 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 50.00 | 0.75 | 1.15 | 0.95 | 1.00 | +0.15 | +17.65% | 0.02 | 3 | 19 | 0.26 | 0.33 | 0.08 | -0.02 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 52.50 | 0.30 | 0.60 | 0.45 | 0.42 | +0.07 | +20.00% | 0.01 | 10 | 163 | 0.26 | 0.18 | 0.06 | -0.01 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 55.00 | 0.10 | 0.35 | 0.23 | % | 0.00 | 0 | 0 | 0.28 | 0.09 | 0.03 | -0.01 | 2/24/2026 4:00:22 PM EST | |||
| 60.00 | 0.00 | 0.20 | 0.10 | 0.05 | % | 0.00 | 1 | 0 | 0.39 | 0.01 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:22 PM EST | |
| 65.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:22 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:22 PM EST | |||
| 32.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:22 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.01 | 2/24/2026 4:00:22 PM EST | |||
| 37.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.45 | -0.02 | 0.01 | -0.01 | 2/19/2026 | 2/24/2026 4:00:22 PM EST |
| 40.00 | 0.10 | 0.35 | 0.23 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.34 | -0.07 | 0.02 | -0.01 | 2/20/2026 | 2/24/2026 4:00:22 PM EST |
| 42.50 | 0.30 | 0.55 | 0.43 | 0.35 | -0.15 | -30.00% | 0.01 | 1 | 5 | 0.30 | -0.14 | 0.04 | -0.02 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 45.00 | 0.70 | 1.20 | 0.95 | 0.85 | 0.00 | 0.00% | 0.02 | 1 | 86 | 0.29 | -0.27 | 0.07 | -0.02 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 47.50 | 1.60 | 1.95 | 1.78 | 1.70 | -0.10 | -5.56% | 0.04 | 2 | 5 | 0.26 | -0.46 | 0.09 | -0.02 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 50.00 | 3.10 | 3.50 | 3.30 | 3.27 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.26 | -0.67 | 0.08 | -0.02 | 2/23/2026 | 2/24/2026 4:00:22 PM EST |
| 52.50 | 5.10 | 5.60 | 5.35 | 5.50 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.32 | -0.82 | 0.06 | -0.01 | 2/23/2026 | 2/24/2026 4:00:22 PM EST |
| 55.00 | 6.50 | 8.00 | 7.25 | % | 0.13 | 0 | 0 | 0.38 | -0.91 | 0.03 | -0.01 | 2/24/2026 4:00:22 PM EST | |||
| 60.00 | 10.50 | 14.40 | 12.45 | % | 0.21 | 0 | 0 | 0.81 | -0.99 | 0.01 | 0.00 | 2/24/2026 4:00:22 PM EST | |||
| 65.00 | 15.50 | 19.40 | 17.45 | % | 0.27 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:22 PM EST |