Options Chain for SANOFI SPONSORED ADR (SNY) - $50.47 as of 6/9/2025 1:14:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.90 | 27.10 | % | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 6/9/2025 11:58:58 AM EST | |||
| 27.50 | 20.40 | 24.60 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 6/9/2025 11:58:58 AM EST | |||
| 30.00 | 17.90 | 22.10 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 6/9/2025 11:58:58 AM EST | |||
| 32.50 | 15.40 | 19.60 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 6/9/2025 11:58:58 AM EST | |||
| 35.00 | 12.90 | 17.10 | 17.10 | 0.00 | 0.00% | 0 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 6/9/2025 11:58:58 AM EST |
| 37.50 | 11.30 | 13.70 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 6/9/2025 11:58:58 AM EST | |||
| 40.00 | 8.70 | 11.10 | 12.00 | 0.00 | 0.00% | 0 | 12 | 1.40 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 6/9/2025 11:58:58 AM EST |
| 42.50 | 6.80 | 8.90 | 9.60 | 0.00 | 0.00% | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 6/9/2025 11:58:58 AM EST |
| 45.00 | 3.80 | 6.40 | 4.09 | 0.00 | 0.00% | 0 | 7 | 0.99 | 0.97 | 0.02 | -0.02 | 5/30/2025 | 6/9/2025 11:58:58 AM EST |
| 47.50 | 2.55 | 2.85 | 2.65 | 0.00 | 0.00% | 0 | 6 | 0.25 | 0.86 | 0.09 | -0.04 | 6/5/2025 | 6/9/2025 11:58:58 AM EST |
| 50.00 | 0.80 | 1.00 | 0.83 | -0.37 | -30.84% | 4 | 281 | 0.23 | 0.54 | 0.19 | -0.05 | 6/9/2025 | 6/9/2025 11:58:58 AM EST |
| 52.50 | 0.10 | 0.20 | 0.11 | -0.09 | -45.00% | 1 | 1,176 | 0.24 | 0.14 | 0.10 | -0.02 | 6/9/2025 | 6/9/2025 11:58:58 AM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 5 | 4,545 | 0.36 | 0.01 | 0.01 | 0.00 | 6/9/2025 | 6/9/2025 11:58:58 AM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 20 | 298 | 0.43 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/9/2025 11:58:58 AM EST |
| 60.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1,133 | 0.53 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/9/2025 11:58:58 AM EST |
| 62.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 122 | 0.89 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/9/2025 11:58:58 AM EST |
| 65.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 13 | 1.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 6/9/2025 11:58:58 AM EST |
| 67.50 | 0.00 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 8 | 1.37 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 6/9/2025 11:58:58 AM EST |
| 70.00 | 0.00 | 0.60 | 0.16 | 0.00 | 0.00% | 0 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 6/9/2025 11:58:58 AM EST |
| 75.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 5 | 2.36 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 6/9/2025 11:58:58 AM EST |
| 80.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 6/9/2025 11:58:58 AM EST |
| 85.00 | 0.00 | 2.10 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 6/9/2025 11:58:58 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 90 | 1.79 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/9/2025 11:58:58 AM EST |
| 27.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 15 | 1.74 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 6/9/2025 11:58:58 AM EST |
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 6/9/2025 11:58:58 AM EST | |||
| 32.50 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 6/9/2025 11:58:58 AM EST |
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/9/2025 11:58:58 AM EST |
| 37.50 | 0.00 | 0.10 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/9/2025 11:58:58 AM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 45 | 0.75 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/9/2025 11:58:58 AM EST |
| 42.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,638 | 0.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/9/2025 11:58:58 AM EST |
| 45.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 366 | 0.41 | -0.03 | 0.02 | -0.02 | 6/6/2025 | 6/9/2025 11:58:58 AM EST |
| 47.50 | 0.10 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 981 | 0.28 | -0.14 | 0.09 | -0.04 | 6/6/2025 | 6/9/2025 11:58:58 AM EST |
| 50.00 | 0.75 | 0.90 | 0.80 | +0.05 | +6.67% | 265 | 5,358 | 0.26 | -0.46 | 0.19 | -0.05 | 6/9/2025 | 6/9/2025 11:58:58 AM EST |
| 52.50 | 2.45 | 2.75 | 2.15 | 0.00 | 0.00% | 0 | 2,060 | 0.28 | -0.86 | 0.10 | -0.02 | 6/6/2025 | 6/9/2025 11:58:58 AM EST |
| 55.00 | 3.80 | 6.40 | 3.28 | 0.00 | 0.00% | 0 | 88 | 0.93 | -0.99 | 0.01 | 0.00 | 5/28/2025 | 6/9/2025 11:58:58 AM EST |
| 57.50 | 6.80 | 8.30 | 5.00 | 0.00 | 0.00% | 0 | 104 | 0.89 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 6/9/2025 11:58:58 AM EST |
| 60.00 | 9.30 | 11.40 | 7.30 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 6/9/2025 11:58:58 AM EST |
| 62.50 | 11.60 | 13.70 | 12.20 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 6/9/2025 11:58:58 AM EST |
| 65.00 | 12.90 | 17.10 | 11.90 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 6/9/2025 11:58:58 AM EST |
| 67.50 | 15.40 | 19.60 | 12.10 | 0.00 | 0.00% | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 6/9/2025 11:58:58 AM EST |
| 70.00 | 17.90 | 22.10 | 13.80 | 0.00 | 0.00% | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 6/9/2025 11:58:58 AM EST |
| 75.00 | 22.90 | 27.10 | 17.10 | 0.00 | 0.00% | 0 | 3 | 2.38 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 6/9/2025 11:58:58 AM EST |
| 80.00 | 27.90 | 32.10 | 30.64 | 0.00 | 0.00% | 0 | 1 | 2.60 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 6/9/2025 11:58:58 AM EST |
| 85.00 | 32.90 | 37.10 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 6/9/2025 11:58:58 AM EST |