Options Chain for SANOFI SPONSORED ADR (SNY) - $51.98 as of 5/27/2025 3:36:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 23.00 | 27.20 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 30.00 | 20.50 | 24.70 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 32.50 | 18.00 | 22.30 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 35.00 | 15.60 | 19.80 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 37.50 | 13.10 | 17.30 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 40.00 | 10.70 | 14.90 | % | 0 | 0 | 0.99 | 0.98 | 0.01 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 42.50 | 8.30 | 12.50 | % | 0 | 0 | 0.86 | 0.96 | 0.01 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 45.00 | 6.30 | 10.10 | % | 0 | 0 | 0.74 | 0.91 | 0.02 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 47.50 | 5.40 | 6.00 | % | 0 | 0 | 0.27 | 0.84 | 0.04 | -0.02 | 5/27/2025 2:58:57 PM EST | |||
| 50.00 | 3.30 | 3.80 | 3.63 | % | 7 | 0 | 0.24 | 0.72 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST | |
| 52.50 | 1.80 | 2.10 | 1.90 | 0.00 | 0.00% | 0 | 85 | 0.23 | 0.54 | 0.09 | -0.02 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 55.00 | 0.75 | 0.95 | 1.00 | -0.07 | -6.55% | 1 | 2,014 | 0.22 | 0.32 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 57.50 | 0.25 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 689 | 0.21 | 0.15 | 0.06 | -0.01 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 60.00 | 0.05 | 0.20 | % | 0 | 0 | 0.21 | 0.06 | 0.03 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 65.00 | 0.00 | 0.10 | % | 0 | 0 | 0.31 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.10 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 32.50 | 0.00 | 0.10 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 37.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.00 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 2:58:57 PM EST |
| 40.00 | 0.05 | 0.15 | % | 0 | 0 | 0.39 | -0.02 | 0.01 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 42.50 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.35 | -0.04 | 0.01 | -0.01 | 5/16/2025 | 5/27/2025 2:58:57 PM EST |
| 45.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.09 | 0.02 | -0.01 | 5/21/2025 | 5/27/2025 2:58:57 PM EST |
| 47.50 | 0.35 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 72 | 0.28 | -0.16 | 0.04 | -0.02 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 50.00 | 0.75 | 0.95 | 0.75 | -0.23 | -23.47% | 1 | 824 | 0.25 | -0.28 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 52.50 | 1.55 | 1.80 | 1.85 | 0.00 | 0.00% | 0 | 217 | 0.23 | -0.46 | 0.09 | -0.02 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 55.00 | 2.90 | 3.40 | 3.10 | 0.00 | 0.00% | 0 | 29 | 0.23 | -0.68 | 0.08 | -0.02 | 5/22/2025 | 5/27/2025 2:58:57 PM EST |
| 57.50 | 3.10 | 7.30 | % | 0 | 0 | 0.26 | -0.85 | 0.06 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 60.00 | 5.50 | 9.80 | % | 0 | 0 | 0.59 | -0.94 | 0.03 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 65.00 | 10.50 | 14.80 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 70.00 | 15.50 | 19.80 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST |