Options Chain for SANOFI SA SPONSORED ADR (SNY) - $47.57 as of 4/24/2026 5:34:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.80 | 23.90 | 21.85 | % | 0.87 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 27.50 | 17.30 | 21.40 | 19.35 | % | 0.70 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 30.00 | 14.80 | 18.90 | 16.85 | % | 0.56 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 32.50 | 12.30 | 16.40 | 14.35 | % | 0.44 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 35.00 | 9.80 | 13.90 | 11.85 | 12.81 | 0.00 | 0.00% | 0.34 | 0 | 10 | 1.26 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/24/2026 4:00:06 PM EST |
| 37.50 | 7.30 | 11.40 | 9.35 | 10.40 | 0.00 | 0.00% | 0.25 | 0 | 14 | 1.08 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 4:00:06 PM EST |
| 40.00 | 6.40 | 7.60 | 7.00 | 8.50 | 0.00 | 0.00% | 0.17 | 0 | 242 | 0.63 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 4:00:06 PM EST |
| 42.50 | 3.80 | 5.10 | 4.45 | 5.58 | 0.00 | 0.00% | 0.10 | 0 | 98 | 0.48 | 0.88 | 0.11 | 0.00 | 4/16/2026 | 4/24/2026 4:00:06 PM EST |
| 45.00 | 1.95 | 2.30 | 2.13 | 2.25 | -1.35 | -37.50% | 0.05 | 91 | 471 | 0.28 | 0.68 | 0.16 | 0.00 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 47.50 | 0.65 | 0.90 | 0.78 | 0.95 | -0.10 | -9.53% | 0.02 | 244 | 928 | 0.23 | 0.33 | 0.12 | -0.01 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 50.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.20 | -40.00% | 0.01 | 175 | 1,887 | 0.24 | 0.13 | 0.06 | 0.00 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 52.50 | 0.05 | 0.20 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 608 | 0.25 | 0.04 | 0.02 | 0.00 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 28 | 251 | 0.32 | 0.01 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3,177 | 0.35 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 503 | 0.40 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 65.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 125 | 0.49 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 50 | 1.16 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 43 | 0.78 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 27.50 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 7 | 0.67 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 22 | 0.57 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 32.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 76 | 0.51 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 35.00 | 0.05 | 1.15 | 0.60 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 132 | 0.37 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 4:00:06 PM EST |
| 37.50 | 0.10 | 0.20 | 0.15 | 0.12 | +0.01 | +9.10% | 0.00 | 5 | 363 | 0.31 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 40.00 | 0.25 | 0.40 | 0.33 | 0.26 | +0.01 | +4.00% | 0.01 | 2 | 292 | 0.28 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 42.50 | 0.65 | 0.75 | 0.70 | 0.70 | +0.10 | +16.67% | 0.02 | 30 | 731 | 0.24 | -0.12 | 0.11 | 0.00 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 45.00 | 1.60 | 1.75 | 1.68 | 1.65 | +0.31 | +23.14% | 0.04 | 11 | 1,481 | 0.22 | -0.32 | 0.16 | 0.00 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 47.50 | 3.10 | 3.40 | 3.25 | 3.03 | +0.43 | +16.54% | 0.07 | 6 | 1,021 | 0.23 | -0.67 | 0.12 | -0.01 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 50.00 | 4.90 | 5.50 | 5.20 | 4.60 | 0.00 | 0.00% | 0.10 | 0 | 399 | 0.30 | -0.87 | 0.06 | 0.00 | 4/16/2026 | 4/24/2026 4:00:06 PM EST |
| 52.50 | 7.20 | 7.90 | 7.55 | 7.00 | 0.00 | 0.00% | 0.14 | 0 | 186 | 0.36 | -0.96 | 0.02 | 0.00 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 55.00 | 9.50 | 12.10 | 10.80 | 9.15 | 0.00 | 0.00% | 0.20 | 0 | 132 | 0.51 | -0.99 | 0.01 | 0.00 | 4/20/2026 | 4/24/2026 4:00:06 PM EST |
| 57.50 | 12.00 | 13.20 | 12.60 | % | 0.22 | 0 | 216 | 0.58 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 60.00 | 13.10 | 17.10 | 15.10 | % | 0.25 | 0 | 83 | 0.93 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 65.00 | 18.10 | 22.10 | 20.10 | % | 0.31 | 0 | 392 | 1.08 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 70.00 | 23.10 | 26.90 | 25.00 | % | 0.36 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST |