Options Chain for SANOFI SA SPONSORED ADR (SNY) - $47.26 as of 4/10/2026 5:21:02 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 | 16.20 | 20.10 | 18.15 | % | 0.60 | 0 | 0 | 7.19 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 32.50 | 13.70 | 17.60 | 15.65 | % | 0.48 | 0 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 35.00 | 11.20 | 15.10 | 13.15 | % | 0.38 | 0 | 1 | 5.47 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 37.50 | 8.70 | 12.60 | 10.65 | % | 0.28 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 40.00 | 7.30 | 9.10 | 8.20 | 7.00 | 0.00 | 0.00% | 0.20 | 0 | 11 | 2.91 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 3:59:51 PM EST |
| 42.50 | 5.10 | 6.10 | 5.60 | 3.89 | 0.00 | 0.00% | 0.13 | 0 | 14 | 1.74 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:51 PM EST |
| 45.00 | 2.65 | 3.60 | 3.13 | 3.01 | +0.26 | +9.46% | 0.07 | 12 | 1,800 | 1.18 | 0.99 | 0.02 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 47.50 | 0.55 | 1.05 | 0.80 | 1.00 | +0.47 | +88.68% | 0.02 | 28 | 2,451 | 0.55 | 0.69 | 0.29 | -0.12 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,202 | 0.46 | 0.03 | 0.07 | -0.01 | 4/14/2026 | 4/15/2026 3:59:51 PM EST |
| 52.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.98 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.19 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 4.06 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 3.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:51 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 6.45 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 12 | 3.89 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.19 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:51 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 232 | 1.50 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:51 PM EST |
| 42.50 | 0.00 | 0.25 | 0.13 | 0.05 | -0.05 | -50.00% | 0.00 | 5 | 838 | 0.95 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 5 | 1,962 | 0.67 | -0.01 | 0.02 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 47.50 | 0.15 | 0.35 | 0.25 | 0.22 | -0.23 | -51.12% | 0.01 | 2 | 915 | 0.34 | -0.31 | 0.29 | -0.12 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 50.00 | 1.55 | 2.20 | 1.88 | 2.05 | -0.75 | -26.79% | 0.04 | 3 | 29 | 0.64 | -0.97 | 0.07 | -0.01 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 52.50 | 3.20 | 5.70 | 4.45 | 7.76 | 0.00 | 0.00% | 0.08 | 0 | 10 | 2.01 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:51 PM EST |
| 55.00 | 4.80 | 8.30 | 6.55 | 8.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:51 PM EST |
| 60.00 | 9.80 | 13.90 | 11.85 | % | 0.20 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 65.00 | 15.60 | 18.20 | 16.90 | % | 0.26 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST |