Options Chain for SANOFI SPONSORED ADR (SNY) - $52.35 as of 5/29/2025 8:44:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 25.30 | 29.30 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 27.50 | 22.80 | 26.80 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 30.00 | 20.30 | 24.30 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 32.50 | 17.90 | 21.80 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 35.00 | 15.40 | 19.30 | 17.10 | 0.00 | 0.00% | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/29/2025 3:59:58 PM EST |
| 37.50 | 12.90 | 17.10 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 40.00 | 10.40 | 14.40 | 12.00 | 0.00 | 0.00% | 0 | 12 | 1.42 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/29/2025 3:59:58 PM EST |
| 42.50 | 7.90 | 11.90 | 9.60 | 0.00 | 0.00% | 0 | 0 | 1.21 | 0.99 | 0.01 | -0.01 | 5/8/2025 | 5/29/2025 3:59:58 PM EST |
| 45.00 | 5.40 | 9.50 | 4.82 | 0.00 | 0.00% | 0 | 7 | 1.04 | 0.97 | 0.02 | -0.02 | 5/14/2025 | 5/29/2025 3:59:58 PM EST |
| 47.50 | 4.00 | 7.10 | 4.38 | 0.00 | 0.00% | 0 | 7 | 0.71 | 0.89 | 0.04 | -0.03 | 5/16/2025 | 5/29/2025 3:59:58 PM EST |
| 50.00 | 2.90 | 3.20 | 3.60 | 0.00 | 0.00% | 0 | 224 | 0.28 | 0.77 | 0.08 | -0.04 | 5/27/2025 | 5/29/2025 3:59:58 PM EST |
| 52.50 | 1.20 | 1.40 | 1.30 | +0.15 | +13.05% | 19 | 1,139 | 0.24 | 0.52 | 0.12 | -0.04 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 55.00 | 0.10 | 0.45 | 0.31 | -0.09 | -22.50% | 1 | 4,489 | 0.23 | 0.26 | 0.09 | -0.03 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 57.50 | 0.00 | 0.80 | 0.10 | +0.01 | +11.12% | 16 | 313 | 0.30 | 0.10 | 0.05 | -0.02 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | +0.02 | +25.00% | 5 | 1,138 | 0.39 | 0.04 | 0.02 | -0.01 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 62.50 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 122 | 0.45 | 0.01 | 0.01 | 0.00 | 5/1/2025 | 5/29/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 13 | 0.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/29/2025 3:59:58 PM EST |
| 67.50 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 8 | 1.26 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/29/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.60 | 0.16 | 0.00 | 0.00% | 0 | 5 | 0.90 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/29/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.30 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 5/29/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 5/29/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM 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 | 1.35 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/29/2025 3:59:58 PM EST |
| 27.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 15 | 1.31 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 5/29/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 1.35 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 32.50 | 0.00 | 1.00 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/29/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/29/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 45 | 0.71 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 1,632 | 0.58 | -0.01 | 0.01 | -0.01 | 5/19/2025 | 5/29/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 359 | 0.45 | -0.03 | 0.02 | -0.02 | 5/27/2025 | 5/29/2025 3:59:58 PM EST |
| 47.50 | 0.15 | 1.40 | 0.16 | 0.00 | 0.00% | 0 | 1,087 | 0.57 | -0.11 | 0.04 | -0.03 | 5/27/2025 | 5/29/2025 3:59:58 PM EST |
| 50.00 | 0.40 | 0.65 | 0.57 | -0.15 | -20.84% | 50 | 5,380 | 0.29 | -0.23 | 0.08 | -0.04 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 52.50 | 1.15 | 1.40 | 1.50 | +0.45 | +42.86% | 1 | 1,998 | 0.25 | -0.48 | 0.12 | -0.04 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 55.00 | 2.75 | 4.10 | 3.28 | 0.00 | 0.00% | 0 | 557 | 0.30 | -0.74 | 0.09 | -0.03 | 5/28/2025 | 5/29/2025 3:59:58 PM EST |
| 57.50 | 3.30 | 7.30 | 5.00 | 0.00 | 0.00% | 0 | 104 | 0.81 | -0.90 | 0.05 | -0.02 | 5/20/2025 | 5/29/2025 3:59:58 PM EST |
| 60.00 | 5.80 | 9.80 | 7.30 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.96 | 0.02 | -0.01 | 4/30/2025 | 5/29/2025 3:59:58 PM EST |
| 62.50 | 8.30 | 12.30 | 12.20 | 0.00 | 0.00% | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 4/14/2025 | 5/29/2025 3:59:58 PM EST |
| 65.00 | 10.80 | 14.80 | 11.90 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 5/29/2025 3:59:58 PM EST |
| 67.50 | 13.30 | 17.30 | 12.10 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 5/29/2025 3:59:58 PM EST |
| 70.00 | 15.80 | 19.80 | 13.80 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 5/29/2025 3:59:58 PM EST |
| 75.00 | 20.80 | 24.80 | 17.10 | 0.00 | 0.00% | 0 | 3 | 1.58 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 5/29/2025 3:59:58 PM EST |
| 80.00 | 25.80 | 29.80 | 30.64 | 0.00 | 0.00% | 0 | 1 | 1.74 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 5/29/2025 3:59:58 PM EST |
| 85.00 | 30.80 | 34.80 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST |