Options Chain for SANOFI SPONSORED ADR (SNY) - $55.82 as of 3/28/2025 9:02:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 16.30 | 19.90 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 40.00 | 15.90 | 18.10 | 16.50 | 0.00 | 0.00% | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 42.50 | 12.20 | 15.60 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 45.00 | 9.80 | 12.00 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 47.50 | 6.60 | 9.50 | % | 0 | 0 | 0.49 | 1.00 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 50.00 | 5.70 | 7.70 | % | 0 | 0 | 0.51 | 0.87 | 0.06 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 52.50 | 3.50 | 4.50 | 4.20 | % | 3 | 0 | 0.32 | 0.71 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 55.00 | 2.35 | 2.70 | 2.65 | -0.65 | -19.70% | 1 | 1 | 0.31 | 0.53 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 57.50 | 1.20 | 1.40 | 1.05 | 0.00 | 0.00% | 0 | 80 | 0.29 | 0.35 | 0.07 | -0.02 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 60.00 | 0.45 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 21 | 0.27 | 0.19 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 62.50 | 0.15 | 0.30 | % | 0 | 0 | 0.26 | 0.09 | 0.03 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 1.20 | % | 0 | 0 | 0.29 | 0.04 | 0.02 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 67.50 | 0.00 | 0.75 | % | 0 | 0 | 0.34 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.20 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 42.50 | 0.00 | 0.20 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.30 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 47.50 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.00 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 50.00 | 0.60 | 0.80 | 0.70 | +0.25 | +55.56% | 1 | 3 | 0.32 | -0.13 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 52.50 | 1.20 | 1.75 | 1.30 | -0.06 | -4.42% | 1 | 6 | 0.33 | -0.29 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 55.00 | 1.70 | 2.55 | 2.50 | -0.30 | -10.72% | 800 | 4 | 0.26 | -0.47 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 57.50 | 3.60 | 4.30 | 5.00 | 0.00 | 0.00% | 0 | 51 | 0.31 | -0.65 | 0.07 | -0.02 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 60.00 | 4.00 | 6.20 | 5.80 | 0.00 | 0.00% | 0 | 28 | 0.19 | -0.81 | 0.05 | -0.01 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 62.50 | 7.10 | 10.40 | % | 0 | 0 | 0.69 | -0.91 | 0.03 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 65.00 | 10.10 | 12.00 | % | 0 | 0 | 0.74 | -0.96 | 0.02 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 67.50 | 11.10 | 14.10 | % | 0 | 0 | 0.69 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 70.00 | 13.50 | 17.80 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 75.00 | 18.50 | 22.70 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 80.00 | 23.50 | 27.60 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 85.00 | 28.50 | 32.70 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |