Options Chain for SANOFI SA SPONSORED ADR (SNY) - $46.08 as of 5/1/2026 9:00:49 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 | 18.50 | 18.90 | 18.70 | 18.82 | % | 0.68 | 19 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST | |
| 30.00 | 16.00 | 16.60 | 16.30 | 16.40 | % | 0.54 | 1 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST | |
| 32.50 | 13.10 | 14.30 | 13.70 | % | 0.42 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 35.00 | 11.00 | 11.50 | 11.25 | 11.25 | +0.22 | +2.00% | 0.32 | 1,561 | 74 | 1.62 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 37.50 | 8.20 | 9.10 | 8.65 | 8.80 | -1.14 | -11.47% | 0.23 | 2 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 40.00 | 5.70 | 6.90 | 6.30 | 6.70 | -0.10 | -1.48% | 0.16 | 345 | 45 | 1.24 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 42.50 | 3.30 | 4.40 | 3.85 | 3.90 | -0.35 | -8.24% | 0.09 | 180 | 22 | 0.93 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 45.00 | 0.75 | 1.55 | 1.15 | 1.40 | -0.30 | -17.65% | 0.03 | 7,803 | 1,360 | 0.47 | 0.98 | 0.25 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 47.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 64 | 725 | 0.26 | 0.03 | 0.07 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 6 | 1,778 | 0.36 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 3 | 167 | 0.47 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.58 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 32.50 | 0.00 | 0.80 | 0.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.11 | -68.75% | 0.00 | 1 | 2 | 0.60 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.44 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:04 PM EST |
| 40.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.31 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 42.50 | 0.25 | 0.40 | 0.33 | 0.30 | +0.04 | +15.39% | 0.01 | 59 | 298 | 0.25 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 45.00 | 1.15 | 1.50 | 1.33 | 1.30 | +0.15 | +13.05% | 0.03 | 214 | 484 | 0.20 | -0.02 | 0.25 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 47.50 | 3.20 | 3.70 | 3.45 | 3.40 | +0.60 | +21.43% | 0.07 | 141 | 268 | 0.08 | -0.97 | 0.07 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 50.00 | 5.40 | 6.40 | 5.90 | 5.55 | -0.35 | -5.94% | 0.12 | 15 | 66 | 0.27 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 52.50 | 7.70 | 8.90 | 8.30 | 8.30 | +1.60 | +23.89% | 0.16 | 11 | 26 | 0.34 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 55.00 | 9.60 | 11.10 | 10.35 | 9.10 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.00 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 4:00:04 PM EST |
| 60.00 | 13.80 | 17.80 | 15.80 | % | 0.26 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST |