Options Chain for SANOFI SA SPONSORED ADR (SNY) - $42.96 as of 6/2/2026 10:11:06 AM 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 | 15.70 | 19.90 | 17.80 | % | 0.71 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:34 AM EST | |||
| 27.50 | 14.90 | 15.70 | 15.30 | % | 0.56 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:34 AM EST | |||
| 30.00 | 12.40 | 13.20 | 12.80 | 14.65 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/2/2026 10:58:34 AM EST |
| 32.50 | 10.00 | 10.70 | 10.35 | % | 0.32 | 0 | 0 | 0.67 | 0.99 | 0.00 | 0.00 | 6/2/2026 10:58:34 AM EST | |||
| 35.00 | 7.70 | 8.20 | 7.95 | % | 0.23 | 0 | 0 | 0.46 | 0.97 | 0.01 | -0.01 | 6/2/2026 10:58:34 AM EST | |||
| 37.50 | 5.30 | 5.80 | 5.55 | 5.90 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.40 | 0.91 | 0.04 | -0.01 | 6/1/2026 | 6/2/2026 10:58:34 AM EST |
| 40.00 | 3.10 | 3.50 | 3.30 | 5.22 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.25 | 0.79 | 0.07 | -0.02 | 5/22/2026 | 6/2/2026 10:58:34 AM EST |
| 42.50 | 1.50 | 1.65 | 1.58 | 1.88 | 0.00 | 0.00% | 0.04 | 0 | 145 | 0.24 | 0.56 | 0.12 | -0.02 | 6/1/2026 | 6/2/2026 10:58:34 AM EST |
| 45.00 | 0.55 | 0.65 | 0.60 | 0.55 | -0.20 | -26.67% | 0.01 | 2 | 360 | 0.23 | 0.28 | 0.10 | -0.01 | 6/2/2026 | 6/2/2026 10:58:34 AM EST |
| 47.50 | 0.15 | 0.25 | 0.20 | 0.20 | -0.02 | -9.10% | 0.00 | 1 | 213 | 0.24 | 0.13 | 0.06 | -0.01 | 6/2/2026 | 6/2/2026 10:58:34 AM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.29 | 0.05 | 0.03 | 0.00 | 6/1/2026 | 6/2/2026 10:58:34 AM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:34 AM EST | |||
| 60.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:34 AM 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:34 AM EST | |||
| 27.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:34 AM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:34 AM EST | |||
| 32.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.46 | -0.01 | 0.00 | 0.00 | 6/2/2026 10:58:34 AM EST | |||
| 35.00 | 0.05 | 0.15 | 0.10 | 0.10 | % | 0.00 | 1 | 0 | 0.35 | -0.03 | 0.01 | -0.01 | 6/2/2026 | 6/2/2026 10:58:34 AM EST | |
| 37.50 | 0.10 | 0.25 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.29 | -0.09 | 0.04 | -0.01 | 5/29/2026 | 6/2/2026 10:58:34 AM EST |
| 40.00 | 0.40 | 0.50 | 0.45 | 0.42 | +0.06 | +16.67% | 0.01 | 8 | 48 | 0.25 | -0.21 | 0.07 | -0.02 | 6/2/2026 | 6/2/2026 10:58:34 AM EST |
| 42.50 | 1.20 | 1.30 | 1.25 | 1.25 | +0.15 | +13.64% | 0.03 | 191 | 209 | 0.23 | -0.44 | 0.12 | -0.02 | 6/2/2026 | 6/2/2026 10:58:34 AM EST |
| 45.00 | 2.65 | 2.95 | 2.80 | 1.65 | 0.00 | 0.00% | 0.06 | 0 | 75 | 0.22 | -0.72 | 0.10 | -0.01 | 5/28/2026 | 6/2/2026 10:58:34 AM EST |
| 47.50 | 4.70 | 5.10 | 4.90 | 4.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.32 | -0.87 | 0.06 | -0.01 | 5/19/2026 | 6/2/2026 10:58:34 AM EST |
| 50.00 | 7.00 | 7.80 | 7.40 | % | 0.15 | 0 | 0 | 0.41 | -0.95 | 0.03 | 0.00 | 6/2/2026 10:58:34 AM EST | |||
| 55.00 | 10.80 | 14.40 | 12.60 | % | 0.23 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:34 AM EST | |||
| 60.00 | 15.30 | 19.40 | 17.35 | % | 0.29 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:34 AM EST |