Options Chain for SANOFI SA SPONSORED ADR (SNY) - $46.03 as of 3/26/2026 3:19:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 17.30 | 21.30 | 19.30 | % | 0.70 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 30.00 | 14.80 | 18.80 | 16.80 | % | 0.56 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 32.50 | 12.30 | 16.40 | 14.35 | % | 0.44 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 35.00 | 9.90 | 13.90 | 11.90 | % | 0.34 | 0 | 0 | 1.18 | 0.97 | 0.02 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 37.50 | 8.90 | 10.00 | 9.45 | % | 0.25 | 0 | 0 | 0.69 | 0.93 | 0.03 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 40.00 | 6.60 | 7.60 | 7.10 | 6.70 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.58 | 0.87 | 0.04 | -0.01 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 42.50 | 3.40 | 6.90 | 5.15 | 3.25 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.78 | 0.76 | 0.06 | -0.01 | 3/23/2026 | 3/26/2026 3:59:56 PM EST |
| 45.00 | 2.60 | 3.40 | 3.00 | 1.90 | 0.00 | 0.00% | 0.07 | 0 | 1,042 | 0.37 | 0.60 | 0.07 | -0.02 | 3/24/2026 | 3/26/2026 3:59:56 PM EST |
| 47.50 | 0.05 | 1.60 | 0.83 | 1.60 | +0.40 | +33.34% | 0.02 | 1 | 264 | 0.22 | 0.40 | 0.07 | -0.01 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 50.00 | 0.60 | 0.80 | 0.70 | 0.75 | +0.25 | +50.00% | 0.01 | 17 | 51 | 0.33 | 0.23 | 0.06 | -0.01 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 52.50 | 0.00 | 0.85 | 0.43 | 0.30 | % | 0.01 | 11 | 0 | 0.48 | 0.11 | 0.03 | -0.01 | 3/26/2026 | 3/26/2026 3:59:56 PM EST | |
| 55.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.40 | 0.05 | 0.02 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.98 | 0.01 | 0.00 | 0.00 | 3/26/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 32.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 35.00 | 0.05 | 0.25 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | -0.03 | 0.02 | 0.00 | 3/24/2026 | 3/26/2026 3:59:56 PM EST |
| 37.50 | 0.15 | 0.40 | 0.28 | 0.26 | -0.16 | -38.10% | 0.01 | 1 | 7 | 0.44 | -0.07 | 0.03 | -0.01 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 40.00 | 0.50 | 1.10 | 0.80 | 0.55 | +0.05 | +10.00% | 0.02 | 3 | 8 | 0.48 | -0.13 | 0.04 | -0.01 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 42.50 | 0.80 | 1.65 | 1.23 | 1.62 | 0.00 | 0.00% | 0.03 | 0 | 113 | 0.42 | -0.24 | 0.06 | -0.01 | 3/24/2026 | 3/26/2026 3:59:56 PM EST |
| 45.00 | 0.65 | 3.00 | 1.83 | 2.15 | -0.05 | -2.28% | 0.04 | 70 | 16 | 0.35 | -0.40 | 0.07 | -0.02 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 47.50 | 1.35 | 5.20 | 3.28 | 2.77 | % | 0.07 | 1 | 0 | 0.61 | -0.60 | 0.07 | -0.01 | 3/26/2026 | 3/26/2026 3:59:56 PM EST | |
| 50.00 | 3.50 | 7.00 | 5.25 | % | 0.10 | 0 | 0 | 0.61 | -0.77 | 0.06 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 52.50 | 7.00 | 8.10 | 7.55 | % | 0.14 | 0 | 0 | 0.00 | -0.89 | 0.03 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 55.00 | 9.40 | 11.80 | 10.60 | % | 0.19 | 0 | 0 | 0.65 | -0.95 | 0.02 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 60.00 | 13.00 | 17.10 | 15.05 | % | 0.25 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST |